Name: قند نیشابور
Creator: حال و هوا

جدول آخرین قیمت و نمودار
قند نیشابور
قنیشا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,260	3,260	3,350	3,290	(2.08)	512	22M	72B
1405/06/28	3,450	3,350	3,480	3,360	(2.61)	274	9M	31B
1405/06/25	3,610	3,410	3,610	3,450	(1.71)	505	17M	60B
1405/06/24	3,500	3,410	3,510	3,510	2.93	361	13M	44B
1405/06/23	3,560	3,400	3,560	3,410	(2.57)	561	21M	71B
1405/06/22	3,500	3,420	3,500	3,500	2.94	461	22M	78B
1405/06/21	3,390	3,320	3,400	3,400	2.87	278	10M	35B
1405/06/18	3,396	3,211	3,396	3,305	(0.15)	581	20M	67B
1405/06/17	3,315	3,253	3,315	3,310	2.83	451	23M	77B
1405/06/16	3,200	3,199	3,220	3,219	2.94	115	8M	27B
1405/06/15	3,133	3,071	3,133	3,127	2.79	366	15M	47B
1405/06/14	3,080	2,995	3,080	3,042	1.71	512	18M	55B
1405/06/11	2,975	2,975	3,067	2,991	(2.48)	344	15M	46B
1405/06/10	3,079	2,938	3,118	3,067	1.29	607	35M	106B
1405/06/09	3,098	2,958	3,098	3,028	(0.49)	648	17M	50B
1405/06/08	2,960	2,960	3,069	3,043	2.11	344	17M	53B
1405/06/07	2,960	2,960	3,069	3,043	2.11	344	17M	53B
1405/06/04	2,980	2,905	2,981	2,980	2.94	501	24M	73B
1405/06/03	2,757	2,756	2,905	2,895	2.62	398	16M	46B
1405/06/02	2,814	2,814	2,887	2,821	(2.76)	551	21M	59B
1405/06/01	2,978	2,806	2,978	2,901	0.31	673	29M	83B
1405/05/31	2,899	2,816	2,899	2,892	2.74	466	18M	51B
1405/05/28	2,825	2,762	2,867	2,815	0.57	562	11M	32B
1405/05/27	2,852	2,715	2,852	2,799	1.05	448	8M	22B
1405/05/26	2,766	2,720	2,786	2,770	2.40	528	26M	73B
1405/05/25	2,730	2,623	2,764	2,705	0.63	617	20M	54B
1405/05/24	2,780	2,657	2,780	2,688	(1.86)	549	16M	43B
1405/05/21	2,700	2,671	2,810	2,739	0.26	543	18M	49B
1405/05/20	2,700	2,671	2,810	2,739	0.26	543	18M	49B
1405/05/19	2,727	2,727	2,790	2,732	(2.81)	648	30M	81B
1405/05/18	2,900	2,800	2,900	2,811	(2.6)	293	12M	34B
1405/05/17	2,885	2,851	2,886	2,886	3.00	479	18M	53B
1405/05/14	2,814	2,740	2,814	2,802	2.52	775	26M	74B
1405/05/13	2,738	2,662	2,738	2,733	2.78	680	36M	98B
1405/05/12	2,738	2,662	2,738	2,733	2.78	680	36M	98B
1405/05/11	2,659	2,659	2,659	2,659	2.98	83	7M	19B
1405/05/10	2,582	2,582	2,582	2,582	2.99	77	9M	23B
1405/05/07	2,507	2,507	2,507	2,507	3.00	85	8M	19B
1405/05/06	2,434	2,434	2,434	2,434	2.96	79	5M	13B
1405/05/05	2,366	2,315	2,366	2,364	2.87	241	11M	27B
1405/05/04	2,298	2,298	2,298	2,298	2.96	45	2M	5B
1405/05/03	2,233	2,169	2,233	2,232	2.95	220	9M	21B
1405/04/31	2,169	2,141	2,169	2,168	2.94	224	16M	35B
1405/04/30	2,085	2,085	2,107	2,106	2.93	73	4M	9B
1405/04/29	2,040	1,995	2,062	2,046	2.20	248	12M	24B
1405/04/28	2,000	1,951	2,005	2,002	2.82	255	12M	24B
1405/04/27	1,940	1,935	2,008	1,947	(2.36)	321	17M	33B
1405/04/24	1,978	1,978	2,045	1,994	(2.21)	320	10M	21B
1405/04/23	2,012	2,012	2,129	2,039	(1.69)	368	11M	22B
1405/04/22	2,074	2,074	2,074	2,074	(2.99)	120	7M	14B
1405/04/21	2,138	2,138	2,138	2,138	(2.99)	86	2M	5B
1405/04/20	2,203	2,203	2,287	2,204	(2.95)	211	5M	12B
1405/04/17	2,368	2,258	2,368	2,271	(2.41)	302	9M	21B
1405/04/16	2,312	2,295	2,359	2,327	1.39	303	12M	28B
1405/04/15	2,278	2,251	2,334	2,295	(0.74)	239	6M	14B
1405/04/14	2,278	2,251	2,334	2,295	(0.74)	239	6M	14B
1405/04/13	2,278	2,251	2,334	2,295	(0.74)	239	6M	14B
1405/04/10	2,278	2,251	2,334	2,295	(0.74)	239	6M	14B
1405/04/09	2,348	2,278	2,351	2,312	1.18	205	5M	11B
1405/04/08	2,333	2,264	2,348	2,285	(2.06)	269	9M	20B
1405/04/07	2,346	2,333	2,346	2,333	(2.99)	63	3M	8B
1405/04/06	2,417	2,331	2,440	2,405	0.84	124	2M	4B
1405/04/03	2,300	2,300	2,394	2,385	2.58	177	5M	12B
1405/04/01	2,317	2,317	2,386	2,325	(2.64)	271	7M	17B
1405/03/31	2,470	2,385	2,470	2,388	(2.85)	219	8M	19B
1405/03/30	2,595	2,448	2,595	2,458	(2.58)	557	19M	46B
1405/03/27	2,560	2,510	2,560	2,523	(2.47)	577	17M	44B
1405/03/26	2,668	2,514	2,668	2,587	(0.15)	648	25M	64B
1405/03/25	2,591	2,591	2,591	2,591	2.98	72	3M	7B
1405/03/24	2,516	2,516	2,516	2,516	2.99	52	4M	9B
1405/03/23	2,443	2,443	2,443	2,443	2.99	60	4M	9B
1405/03/20	2,376	2,311	2,376	2,372	2.82	310	15M	36B
1405/03/19	2,307	2,307	2,307	2,307	2.99	63	4M	10B
1405/03/18	2,239	2,239	2,269	2,240	(2.95)	199	7M	17B
1405/03/17	2,305	2,304	2,308	2,308	2.99	87	3M	8B
1405/03/16	2,252	2,190	2,252	2,241	2.47	197	4M	8B
1405/03/13	2,151	2,102	2,232	2,187	0.92	424	12M	25B
1405/03/12	2,192	2,075	2,200	2,167	1.45	437	19M	41B
1405/03/11	2,137	2,082	2,137	2,136	2.94	428	28M	59B
1405/03/10	2,075	2,075	2,075	2,075	2.98	49	4M	7B
1405/03/09	2,015	2,015	2,015	2,015	2.96	49	2M	5B
1405/03/06	1,958	1,931	1,958	1,957	2.95	173	11M	21B
1405/03/05	1,958	1,931	1,958	1,957	2.95	173	11M	21B
1405/03/04	1,901	1,901	1,901	1,901	2.98	93	10M	18B
1405/03/03	1,846	1,846	1,846	1,846	2.96	171	15M	27B
1405/03/02	1,793	1,793	1,793	1,793	2.99	16	1M	2B
1405/02/30	1,741	1,741	1,741	1,741	2.96	47	2M	4B
1405/02/29	1,691	1,691	1,691	1,691	2.98	15	907K	2B
1404/12/09	1,650	1,593	1,673	1,620	(1.34)	84	2M	3B
1404/12/06	1,605	1,605	1,680	1,642	(0.67)	209	5M	7B
1404/12/05	1,680	1,651	1,680	1,653	(2.88)	166	4M	7B
1404/12/04	1,746	1,678	1,746	1,702	(0.18)	238	5M	9B
1404/12/03	1,715	1,703	1,729	1,705	(2.85)	215	7M	11B
1404/12/02	1,780	1,752	1,800	1,755	(2.82)	153	2M	3B
1404/11/29	1,894	1,803	1,894	1,806	(2.8)	390	8M	14B
1404/11/28	1,860	1,831	1,877	1,858	0.98	101	3M	6B
1404/11/27	1,829	1,829	1,900	1,840	(2.39)	308	9M	17B
1404/11/26	1,942	1,884	1,942	1,885	(2.94)	154	4M	7B
1404/11/25	2,030	1,930	2,030	1,942	(2.36)	149	2M	5B
1404/11/21	2,055	1,973	2,055	1,989	(2.16)	362	9M	18B
1404/11/20	2,033	2,030	2,059	2,033	(2.82)	96	3M	7B
1404/11/19	2,178	2,070	2,184	2,092	(1.92)	224	5M	11B
1404/11/18	2,115	2,115	2,133	2,133	2.99	89	6M	12B
1404/11/14	2,076	2,041	2,099	2,071	(0.24)	132	4M	9B
1404/11/13	2,021	2,021	2,081	2,076	2.72	135	4M	8B
1404/11/12	2,007	2,007	2,115	2,021	(2.32)	200	5M	11B
1404/11/11	2,179	2,064	2,179	2,069	(2.73)	69	790K	2B
1404/11/08	2,143	2,124	2,230	2,127	(2.83)	262	7M	14B
1404/11/07	2,189	2,189	2,189	2,189	(2.97)	89	5M	11B
1404/11/06	2,255	2,255	2,324	2,256	(2.93)	93	4M	10B
1404/11/05	2,324	2,324	2,349	2,324	(2.96)	276	24M	57B
1404/11/04	2,388	2,388	2,500	2,395	(2.68)	111	5M	12B
1404/11/01	2,461	2,461	2,461	2,461	2.97	68	7M	16B
1404/10/29	2,396	2,320	2,444	2,390	0.72	377	16M	37B
1404/10/28	2,380	2,342	2,413	2,373	1.28	201	7M	17B
1404/10/24	2,326	2,326	2,396	2,343	(2.25)	299	16M	37B
1404/10/23	2,420	2,325	2,466	2,397	0.08	296	8M	20B
1404/10/22	2,380	2,371	2,421	2,395	1.87	144	3M	8B
1404/10/21	2,367	2,346	2,452	2,351	(2.77)	260	7M	18B
1404/10/20	2,414	2,414	2,500	2,418	(2.81)	214	11M	27B
1404/10/17	2,489	2,421	2,565	2,488	(0.2)	378	13M	34B
1404/10/16	2,493	2,454	2,496	2,493	2.85	279	15M	36B
1404/10/15	2,410	2,404	2,425	2,424	2.93	201	9M	21B
1404/10/14	2,485	2,348	2,485	2,355	(2.69)	281	8M	18B
1404/10/10	2,337	2,337	2,481	2,420	0.46	377	15M	36B
1404/10/09	2,425	2,408	2,466	2,409	(2.94)	169	8M	18B
1404/10/08	2,588	2,458	2,588	2,482	(2.05)	553	25M	61B
1404/10/07	2,538	2,500	2,539	2,534	2.76	472	32M	80B
1404/10/06	2,466	2,450	2,466	2,466	2.96	291	29M	71B
1404/09/30	2,381	2,370	2,469	2,405	(1.19)	553	17M	40B
1404/09/29	2,434	2,401	2,434	2,434	2.96	201	11M	28B
1404/09/26	2,319	2,300	2,384	2,364	2.12	326	11M	27B
1404/09/25	2,354	2,271	2,354	2,315	(0.64)	322	6M	14B
1404/09/24	2,347	2,311	2,350	2,330	0.65	291	7M	16B
1404/09/23	2,350	2,250	2,350	2,315	(0.09)	286	5M	11B
1404/09/22	2,288	2,250	2,342	2,317	1.31	249	8M	20B
1404/09/19	2,278	2,278	2,313	2,287	0.35	364	5M	12B
1404/09/18	2,299	2,219	2,325	2,279	0.80	402	12M	28B
1404/09/17	2,261	2,222	2,261	2,261	2.96	171	14M	32B
1404/09/16	2,200	2,140	2,201	2,196	2.76	150	11M	23B
1404/09/15	2,134	2,134	2,153	2,137	2.20	200	5M	12B
1404/09/12	2,132	2,084	2,132	2,091	0.24	133	2M	4B
1404/09/11	2,072	2,062	2,130	2,086	0.53	177	3M	6B
1404/09/10	2,071	2,052	2,120	2,075	0.19	166	2M	5B
1404/09/09	2,050	2,050	2,105	2,071	(0.19)	97	3M	7B
1404/09/08	2,105	2,031	2,108	2,075	(0.19)	151	3M	6B
1404/09/05	2,090	2,033	2,090	2,079	(0.43)	187	2M	5B
1404/09/04	2,093	2,086	2,136	2,088	0.29	133	1M	3B
1404/09/02	2,113	2,066	2,120	2,082	0.29	154	2M	4B
1404/09/01	2,100	2,057	2,116	2,076	0.14	97	2M	5B
1404/08/28	2,047	2,047	2,115	2,073	0.14	91	1M	3B
1404/08/27	2,055	2,041	2,070	2,070	(0.62)	130	3M	6B
1404/08/26	2,081	2,060	2,130	2,083	0.43	135	4M	8B
1404/08/25	2,065	2,051	2,094	2,074	(0.19)	189	5M	11B
1404/08/24	2,100	2,064	2,113	2,078	0.24	86	2M	5B
1404/08/21	2,074	2,065	2,121	2,073	0.63	114	3M	7B
1404/08/20	2,120	2,037	2,121	2,060	(1.9)	229	7M	14B
1404/08/19	2,100	2,100	2,119	2,100	(2.96)	156	7M	14B
1404/08/18	2,137	2,113	2,180	2,164	(0.64)	57	2M	4B
1404/08/17	2,200	2,138	2,220	2,178	(0.37)	176	3M	6B
1404/08/14	2,246	2,163	2,246	2,186	(1.93)	172	5M	11B
1404/08/13	2,192	2,191	2,262	2,229	(0.45)	149	5M	10B
1404/08/12	2,240	2,226	2,287	2,239	0.09	78	2M	4B
1404/08/11	2,213	2,202	2,290	2,237	(0.75)	169	5M	10B
1404/08/10	2,280	2,220	2,310	2,254	0.04	167	6M	13B
1404/08/07	2,230	2,220	2,299	2,253	(1.53)	243	6M	13B
1404/08/06	2,347	2,241	2,347	2,288	0.04	137	4M	9B
1404/08/05	2,283	2,282	2,287	2,287	2.97	197	9M	20B
1404/08/04	2,202	2,183	2,292	2,221	(0.85)	215	6M	14B
1404/08/03	2,250	2,240	2,294	2,240	0.49	86	2M	5B
1404/07/30	2,268	2,222	2,278	2,229	0.36	110	2M	5B
1404/07/29	2,263	2,196	2,279	2,221	(1.86)	201	6M	14B
1404/07/28	2,260	2,245	2,346	2,263	(2.2)	233	9M	20B
1404/07/27	2,357	2,261	2,357	2,314	1.09	290	12M	28B
1404/07/26	2,292	2,292	2,292	2,289	2.83	71	6M	15B
1404/07/23	2,186	2,186	2,229	2,226	2.82	345	20M	44B
1404/07/22	2,149	2,138	2,200	2,165	0.09	196	5M	11B
1404/07/21	2,185	2,116	2,185	2,163	1.93	214	7M	16B
1404/07/20	2,060	2,060	2,123	2,122	2.91	147	9M	18B
1404/07/19	2,042	2,032	2,100	2,062	0.34	161	3M	7B
1404/07/16	2,089	2,011	2,109	2,055	(0.39)	137	3M	5B
1404/07/15	2,057	2,048	2,133	2,063	(2.27)	309	11M	22B
1404/07/14	2,101	2,075	2,182	2,111	(1.31)	196	6M	12B
1404/07/13	2,170	2,087	2,185	2,139	0.75	180	4M	8B
1404/07/12	2,030	2,030	2,134	2,123	2.46	136	6M	14B
1404/07/09	2,068	2,068	2,094	2,072	(2.77)	169	7M	15B
1404/07/08	2,180	2,101	2,203	2,131	(1.57)	171	5M	11B
1404/07/07	2,180	2,150	2,194	2,165	1.60	165	4M	9B
1404/07/06	2,057	2,057	2,134	2,131	2.85	177	12M	26B
1404/07/05	2,078	2,020	2,118	2,072	0.73	340	14M	29B
1404/07/02	1,962	1,954	2,074	2,057	2.14	273	12M	24B
1404/07/01	1,980	1,976	2,019	2,014	(0.2)	43	1M	2B
1404/06/31	1,990	1,990	2,040	2,018	(0.2)	92	2M	4B
1404/06/30	1,984	1,984	2,000	2,022	(1.12)	88	3M	6B
1404/06/29	1,985	1,985	1,985	2,045	(0.05)	13	167K	332M
1404/06/26	2,000	1,995	2,002	2,046	(0.49)	56	1M	3B
1404/06/25	2,030	2,009	2,080	2,056	(0.34)	77	1M	2B
1404/06/24	2,117	2,010	2,118	2,063	0.29	122	2M	4B
1404/06/23	2,010	2,010	2,081	2,057	1.78	86	5M	11B
1404/06/22	1,998	1,992	2,044	2,021	(0.1)	46	796K	2B
1404/06/18	1,990	1,986	2,071	2,023	0.60	117	3M	6B
1404/06/17	2,000	1,985	2,064	2,011	0.35	107	2M	4B
1404/06/16	1,984	1,984	2,044	2,004	0.96	160	3M	7B
1404/06/15	1,944	1,944	1,994	1,985	2.53	168	8M	16B
1404/06/12	1,955	1,870	1,978	1,936	0.78	193	5M	9B
1404/06/11	1,902	1,902	1,959	1,921	0.58	179	4M	7B
1404/06/09	1,910	1,910	1,940	1,910	(3.0)	190	9M	18B
1404/06/08	1,915	1,915	1,915	1,969	(0.25)	20	648K	1B
1404/06/05	2,030	1,920	2,038	1,974	(0.25)	346	9M	19B
1404/06/04	1,979	1,964	1,979	1,979	2.97	211	10M	20B
1404/06/03	1,860	1,850	1,964	1,922	0.79	363	18M	35B
1404/06/01	1,900	1,873	1,935	1,907	(1.19)	120	4M	7B
1404/05/29	1,910	1,900	1,921	1,930	(1.43)	120	4M	7B
1404/05/28	1,963	1,958	1,995	1,958	(2.97)	173	9M	18B
1404/05/27	2,097	1,976	2,097	2,018	(0.93)	151	3M	7B
1404/05/26	2,011	2,011	2,099	2,037	(1.74)	242	8M	17B
1404/05/25	2,039	2,039	2,039	2,073	(1.38)	39	3M	7B
1404/05/22	2,103	2,061	2,103	2,102	(1.04)	65	3M	5B
1404/05/21	2,245	2,119	2,245	2,124	(2.75)	193	7M	16B
1404/05/20	2,199	2,113	2,199	2,184	2.30	293	10M	22B
1404/05/19	2,167	2,105	2,167	2,135	1.47	130	4M	8B
1404/05/18	2,110	2,080	2,114	2,104	2.48	211	7M	14B
1404/05/15	2,054	2,004	2,054	2,053	2.91	179	7M	15B
1404/05/14	1,970	1,970	2,008	1,995	2.31	142	6M	11B
1404/05/13	1,900	1,883	1,999	1,950	0.46	238	6M	11B
1404/05/12	1,972	1,936	2,030	1,941	(2.71)	249	16M	32B
1404/05/11	1,972	1,972	1,976	1,995	(1.82)	77	5M	9B
1404/05/08	1,976	1,976	1,976	2,032	(0.25)	31	557K	1B
1404/05/07	2,000	2,000	2,000	2,037	(1.16)	47	3M	5B
1404/05/06	2,045	2,033	2,045	2,061	(1.62)	62	4M	8B
1404/05/05	2,136	2,071	2,139	2,095	(1.87)	283	5M	9B
1404/05/04	2,228	2,106	2,228	2,135	(1.66)	179	4M	9B
1404/05/01	2,160	2,153	2,260	2,171	(2.16)	251	6M	12B
1404/04/31	2,300	2,206	2,326	2,219	(2.42)	365	12M	26B
1404/04/30	2,271	2,266	2,330	2,274	(2.65)	560	20M	45B
1404/04/29	2,345	2,329	2,380	2,336	(2.71)	139	7M	17B
1404/04/28	2,451	2,385	2,519	2,401	(2.32)	462	24M	58B
1404/04/25	2,420	2,420	2,530	2,458	(1.44)	1,029	33M	81B
1404/04/24	2,494	2,494	2,494	2,494	(2.99)	1,548	62M	154B
1404/04/23	2,571	2,571	2,571	2,571	(2.98)	1,577	15M	40B
1404/04/22	2,650	2,650	2,650	2,650	(2.97)	1,549	8M	22B
1404/04/21	2,731	2,731	2,731	2,731	(2.98)	1,205	26M	70B
1404/04/17	2,732	2,732	2,732	2,815	(0.04)	7	42K	116M
1404/04/16	2,815	2,815	2,880	2,816	(2.96)	242	26M	74B
1404/04/11	2,902	2,902	2,940	2,902	(2.98)	5,064	159M	460B
1404/04/10	2,946	2,946	2,946	2,991	(1.51)	9	2M	7B
1404/04/09	3,037	3,037	3,037	3,037	(2.97)	37	6M	18B
1404/04/08	3,130	3,130	3,130	3,130	(2.98)	36	6M	17B
1404/04/07	3,226	3,226	3,226	3,226	(2.98)	43	5M	17B
1404/03/21	3,325	3,325	3,325	3,325	2.97	169	7M	22B
1404/03/20	3,229	3,229	3,229	3,229	3.00	150	7M	24B
1404/03/19	3,135	3,134	3,135	3,135	2.99	633	60M	187B
1404/03/18	2,970	2,961	3,049	3,044	2.80	1,024	36M	111B
1404/03/17	2,964	2,876	2,964	2,961	2.88	2,364	126M	374B
1404/03/13	2,878	2,878	2,878	2,878	2.97	143	6M	18B
1404/03/12	2,795	2,794	2,795	2,795	2.98	134	7M	21B
1404/03/11	2,700	2,670	2,718	2,714	2.84	843	45M	123B
1404/03/10	2,639	2,639	2,639	2,639	2.97	155	6M	17B
1404/03/07	2,546	2,546	2,570	2,563	2.68	118	5M	14B
1404/03/06	2,462	2,425	2,538	2,496	1.26	286	12M	30B
1404/03/05	2,455	2,454	2,579	2,465	(2.53)	340	14M	35B
1404/03/04	2,613	2,490	2,613	2,529	(1.44)	145	3M	8B
1404/03/03	2,513	2,513	2,610	2,566	(0.54)	177	2M	6B
1404/02/31	2,578	2,578	2,649	2,580	(2.9)	185	7M	18B
1404/02/30	2,780	2,633	2,780	2,657	(2.1)	103	4M	10B
1404/02/29	2,749	2,674	2,749	2,714	(1.52)	141	3M	9B
1404/02/28	2,740	2,670	2,790	2,756	1.51	419	9M	26B
1404/02/27	2,693	2,594	2,754	2,715	1.53	478	15M	41B
1404/02/24	2,611	2,611	2,693	2,674	2.26	338	9M	23B
1404/02/23	2,621	2,570	2,637	2,615	2.11	409	13M	35B
1404/02/22	2,563	2,515	2,563	2,561	2.89	354	24M	62B
1404/02/21	2,400	2,390	2,534	2,489	1.10	522	12M	29B
1404/02/20	2,456	2,456	2,519	2,462	(2.73)	213	9M	23B
1404/02/17	2,600	2,500	2,600	2,531	0.24	295	6M	16B
1404/02/16	2,595	2,473	2,599	2,525	(0.94)	539	18M	45B
1404/02/15	2,568	2,500	2,568	2,549	2.21	527	17M	42B
1404/02/14	2,478	2,431	2,496	2,494	2.89	433	12M	30B
1404/02/13	2,410	2,338	2,482	2,424	0.58	1,001	26M	64B
1404/02/10	2,410	2,400	2,410	2,410	2.99	219	7M	18B
1404/02/09	2,324	2,301	2,341	2,340	2.95	302	10M	25B
1404/02/08	2,264	2,214	2,280	2,273	2.66	232	9M	20B
1404/02/07	2,248	2,121	2,249	2,214	1.37	309	12M	26B
1404/02/06	2,178	2,152	2,186	2,184	2.87	204	9M	20B
1404/02/03	2,100	2,062	2,149	2,123	1.72	268	7M	14B
1404/02/02	2,130	2,055	2,130	2,087	0.87	283	4M	8B
1404/02/01	2,085	2,085	2,085	2,069	2.17	78	5M	11B
1404/01/31	2,069	2,069	2,069	2,025	0.80	59	2M	4B
1404/01/30	1,980	1,980	2,049	2,009	0.95	160	4M	7B
1404/01/27	2,000	1,957	2,019	1,990	(0.05)	149	3M	5B
1404/01/26	2,066	1,965	2,066	1,991	(1.68)	283	6M	13B
1404/01/25	2,030	1,990	2,038	2,025	2.32	303	7M	15B
1404/01/24	2,010	2,000	2,013	1,979	1.23	117	3M	6B
1404/01/23	1,910	1,910	1,969	1,955	(0.41)	103	2M	4B
1404/01/20	2,015	1,900	2,015	1,963	0.31	136	3M	6B
1404/01/19	1,975	1,954	1,980	1,957	1.77	164	5M	9B
1404/01/18	1,912	1,889	1,945	1,923	(1.23)	187	5M	10B
1404/01/17	1,941	1,899	1,971	1,947	(0.51)	152	2M	3B
1404/01/16	1,931	1,925	1,979	1,957	(0.25)	137	1M	3B
1404/01/10	1,909	1,909	2,000	1,962	(0.1)	172	2M	4B
1404/01/09	1,976	1,934	2,040	1,964	(1.46)	199	4M	8B
1404/01/06	1,987	1,972	2,000	1,993	(0.25)	193	3M	6B
1404/01/05	2,000	1,986	2,048	1,998	0.25	145	3M	5B
1403/12/28	1,951	1,940	1,951	1,993	(0.35)	95	940K	2B
1403/12/27	2,007	1,961	2,040	2,000	(0.35)	143	2M	3B
1403/12/26	2,045	1,980	2,047	2,007	(0.1)	191	3M	5B
1403/12/25	2,034	2,003	2,034	2,009	1.72	152	4M	9B
1403/12/22	1,929	1,929	1,989	1,975	0.25	138	3M	7B
1403/12/21	1,943	1,931	2,028	1,970	(1.01)	209	4M	8B
1403/12/20	1,981	1,943	2,048	1,990	(0.65)	210	4M	7B
1403/12/19	2,080	1,974	2,080	2,003	(1.57)	177	4M	8B
1403/12/18	2,055	2,020	2,128	2,035	(2.26)	203	6M	13B
1403/12/15	2,001	2,001	2,087	2,082	2.71	321	11M	22B
1403/12/14	2,015	2,015	2,077	2,027	(2.41)	344	9M	18B
1403/12/13	2,041	2,041	2,044	2,077	(1.28)	104	3M	6B
1403/12/12	2,068	2,068	2,185	2,104	(1.13)	239	9M	18B
1403/12/11	2,118	2,118	2,180	2,128	(2.52)	285	9M	20B
1403/12/08	2,289	2,175	2,289	2,183	(2.63)	207	9M	20B
1403/12/07	2,270	2,270	2,270	2,242	1.72	89	4M	9B
1403/12/06	2,242	2,242	2,242	2,204	1.24	82	3M	7B
1403/12/05	2,204	2,192	2,204	2,177	1.73	126	4M	9B
1403/12/04	2,141	2,111	2,141	2,140	2.93	297	26M	56B
1403/12/01	2,109	2,064	2,110	2,079	0.87	185	5M	11B
1403/11/30	1,965	1,965	2,070	2,061	2.54	258	7M	14B
1403/11/29	2,005	2,005	2,117	2,010	(2.71)	410	11M	23B
1403/11/28	2,029	2,029	2,029	2,066	(1.2)	98	3M	6B
1403/11/27	2,050	2,050	2,050	2,091	(1.04)	78	2M	5B
1403/11/23	2,081	2,070	2,120	2,113	(0.94)	136	2M	5B
1403/11/21	2,135	2,119	2,230	2,133	(2.34)	342	10M	21B
1403/11/17	2,239	2,136	2,239	2,184	(0.82)	262	4M	8B
1403/11/16	2,130	2,130	2,239	2,202	1.29	221	4M	8B
1403/11/15	2,167	2,125	2,199	2,174	(0.69)	156	3M	5B
1403/11/14	2,166	2,166	2,229	2,189	(0.18)	177	3M	7B
1403/11/13	2,231	2,165	2,273	2,193	(1.7)	269	4M	10B
1403/11/10	2,171	2,171	2,298	2,231	(0.22)	214	3M	7B
1403/11/08	2,261	2,232	2,293	2,236	(2.82)	311	8M	17B
1403/11/07	2,350	2,293	2,350	2,301	(2.62)	287	7M	16B
1403/11/06	2,460	2,355	2,470	2,363	(2.64)	404	12M	28B
1403/11/01	2,463	2,400	2,463	2,427	(1.9)	215	4M	10B
1403/10/30	2,476	2,463	2,535	2,474	(2.56)	311	11M	27B
1403/10/29	2,592	2,444	2,592	2,539	0.87	1,090	42M	108B
1403/10/26	2,518	2,518	2,518	2,517	2.94	84	7M	16B
1403/10/24	2,474	2,474	2,474	2,445	1.79	126	4M	10B
1403/10/23	2,410	2,352	2,411	2,402	2.61	747	31M	74B
1403/10/22	2,341	2,341	2,341	2,341	2.99	186	20M	46B
1403/10/19	2,319	2,319	2,319	2,273	0.93	50	2M	5B
1403/10/12	2,400	2,331	2,409	2,337	(2.75)	634	17M	39B
1403/10/11	2,430	2,383	2,490	2,403	(2.16)	301	6M	15B
1403/10/10	2,411	2,411	2,490	2,456	(0.37)	174	3M	7B
1403/10/09	2,439	2,390	2,496	2,465	1.69	432	15M	37B
1403/10/08	2,411	2,381	2,441	2,424	2.28	418	12M	30B
1403/10/05	2,456	2,366	2,483	2,370	(2.83)	362	13M	32B
1403/10/04	2,453	2,391	2,498	2,439	0.54	341	8M	21B
1403/10/03	2,390	2,373	2,490	2,426	0.25	292	8M	20B
1403/10/02	2,529	2,416	2,529	2,420	(2.81)	308	8M	21B
1403/10/01	2,525	2,450	2,536	2,490	1.10	238	4M	9B
1403/09/28	2,462	2,462	2,520	2,463	(2.96)	313	11M	27B
1403/09/27	2,536	2,491	2,536	2,538	(1.17)	168	2M	6B
1403/09/26	2,592	2,536	2,668	2,568	(1.76)	466	13M	33B
1403/09/25	2,689	2,556	2,690	2,614	0.08	613	16M	42B
1403/09/24	2,612	2,510	2,613	2,612	2.96	189	9M	24B
1403/09/21	2,426	2,426	2,539	2,537	2.88	285	6M	16B
1403/09/20	2,450	2,403	2,469	2,466	2.84	276	15M	37B
1403/09/19	2,404	2,350	2,405	2,398	2.70	131	6M	14B
1403/09/18	2,317	2,254	2,392	2,335	0.52	387	14M	32B
1403/09/17	2,456	2,317	2,456	2,323	(2.72)	337	10M	24B
1403/09/14	2,301	2,295	2,410	2,388	2.05	370	11M	25B
1403/09/13	2,362	2,290	2,362	2,340	2.01	419	10M	23B
1403/09/12	2,260	2,232	2,323	2,294	1.68	107	4M	9B
1403/09/11	2,233	2,218	2,294	2,256	(1.31)	232	5M	10B
1403/09/10	2,292	2,231	2,292	2,286	2.70	388	12M	27B
1403/09/07	2,140	2,140	2,247	2,226	2.02	424	22M	48B
1403/09/06	2,228	2,104	2,228	2,182	0.83	644	23M	51B
1403/09/05	2,200	2,200	2,200	2,164	1.31	96	3M	7B
1403/09/04	2,158	2,158	2,158	2,136	1.91	84	5M	10B
1403/09/03	2,088	2,088	2,118	2,096	1.90	185	5M	10B
1403/08/30	1,981	1,967	2,085	2,057	1.58	368	8M	17B
1403/08/29	2,028	1,994	2,028	2,025	2.84	285	12M	24B
1403/08/28	2,006	2,006	2,006	1,969	1.08	59	3M	6B
1403/08/27	1,979	1,925	1,979	1,948	1.35	295	5M	9B
1403/08/26	1,946	1,946	1,955	1,922	1.21	83	3M	6B
1403/08/23	1,861	1,856	1,952	1,899	0.16	317	8M	15B
1403/08/22	1,900	1,862	1,930	1,896	(1.2)	330	6M	12B
1403/08/21	1,966	1,855	1,966	1,919	0.52	257	5M	10B
1403/08/20	1,934	1,934	1,947	1,909	0.95	77	3M	5B
1403/08/19	1,822	1,822	1,918	1,891	1.50	212	5M	9B
1403/08/16	1,874	1,826	1,874	1,863	(1.01)	192	3M	5B
1403/08/15	1,874	1,874	1,898	1,882	(2.54)	183	7M	12B
1403/08/14	1,886	1,886	1,886	1,931	(0.67)	55	2M	3B
1403/08/13	1,895	1,894	1,899	1,944	(0.41)	49	1M	2B
1403/08/12	2,030	1,923	2,030	1,952	(1.51)	253	5M	9B
1403/08/09	1,985	1,965	1,995	1,982	(2.12)	205	6M	11B
1403/08/08	2,022	1,987	2,022	2,025	(1.12)	161	3M	6B
1403/08/07	2,135	2,025	2,135	2,048	(1.87)	296	6M	12B
1403/08/06	2,091	2,046	2,107	2,087	2.00	215	7M	14B
1403/08/05	2,014	2,014	2,115	2,046	(1.45)	493	15M	30B
1403/08/02	2,014	2,014	2,014	2,076	0.0	5	48K	97M
1403/08/01	2,019	2,019	2,019	2,076	(0.24)	13	608K	1B
1403/07/30	2,019	2,019	2,019	2,081	0.0	2	6K	12M
1403/07/29	2,020	2,020	2,020	2,081	(0.05)	7	67K	135M
1403/07/28	2,021	2,021	2,021	2,082	(0.05)	5	157K	318M
1403/07/25	2,023	2,023	2,023	2,083	(0.1)	15	239K	484M
1403/07/24	2,025	2,025	2,025	2,085	(0.1)	11	182K	369M
1403/07/23	2,030	2,030	2,030	2,087	(0.24)	44	571K	1B
1403/07/22	2,092	2,092	2,092	2,092	(2.97)	154	11M	23B
1403/07/21	2,113	2,113	2,113	2,156	(1.01)	49	2M	5B
1403/07/18	2,157	2,157	2,157	2,178	0.0	7	121K	261M
1403/07/17	2,158	2,158	2,158	2,178	(0.05)	11	170K	367M
1403/07/16	2,158	2,158	2,158	2,179	0.0	4	22K	48M
1403/07/15	2,158	2,158	2,158	2,179	0.0	2	6K	12M
1403/07/14	2,159	2,159	2,159	2,179	(0.05)	5	172K	372M
1403/07/11	2,159	2,159	2,159	2,180	0.0	2	15K	32M
1403/07/10	2,159	2,159	2,159	2,180	0.0	3	57K	122M
1403/07/09	2,164	2,164	2,164	2,180	(0.23)	20	2M	3B
1403/07/08	2,164	2,164	2,164	2,185	0.0	10	140K	303M
1403/07/07	2,165	2,165	2,165	2,185	(0.05)	10	192K	415M
1403/07/04	2,164	2,147	2,229	2,186	0.41	196	5M	11B
1403/07/03	2,150	2,140	2,191	2,177	2.30	251	6M	14B
1403/07/02	2,080	2,066	2,146	2,128	2.11	230	10M	21B
1403/07/01	2,083	2,066	2,117	2,084	(0.14)	167	4M	9B
1403/06/28	2,064	2,064	2,117	2,087	0.14	212	8M	16B
1403/06/27	2,095	2,055	2,116	2,084	0.53	213	5M	10B
1403/06/26	2,027	2,027	2,110	2,073	0.05	182	3M	7B
1403/06/25	2,137	2,029	2,137	2,072	(0.91)	185	3M	7B
1403/06/24	2,103	2,051	2,103	2,091	2.40	381	14M	29B
1403/06/21	2,086	2,086	2,086	2,042	0.79	85	2M	4B
1403/06/20	2,004	1,984	2,038	2,026	2.37	176	8M	15B
1403/06/19	1,970	1,946	2,000	1,979	0.71	290	6M	12B
1403/06/18	1,952	1,912	2,000	1,965	0.26	182	5M	10B
1403/06/17	1,992	1,948	2,029	1,960	(2.39)	352	9M	18B
1403/06/13	2,045	1,987	2,045	2,008	(0.94)	224	4M	9B
1403/06/11	2,058	1,992	2,058	2,027	(0.25)	237	3M	5B
1403/06/10	2,049	2,036	2,058	2,032	0.69	191	3M	6B
1403/06/07	1,984	1,984	2,059	2,018	(0.3)	307	5M	9B
1403/06/06	1,990	1,989	1,991	2,024	(0.25)	80	984K	2B
1403/06/05	2,000	1,996	2,035	2,029	(0.34)	177	1M	3B
1403/06/03	2,078	2,003	2,078	2,036	(0.34)	284	3M	6B
1403/05/31	2,036	2,036	2,074	2,043	(1.64)	255	6M	12B
1403/05/30	2,043	2,043	2,043	2,077	(0.34)	37	1M	3B
1403/05/29	2,130	2,050	2,132	2,084	(0.33)	130	2M	5B
1403/05/28	2,040	2,031	2,113	2,091	0.92	375	12M	26B
1403/05/27	2,072	2,072	2,072	2,072	(1.99)	221	12M	24B
1403/05/24	2,094	2,094	2,094	2,114	(0.05)	28	244K	511M
1403/05/23	2,094	2,094	2,094	2,115	0.0	4	20K	42M
1403/05/22	2,095	2,095	2,095	2,115	(0.05)	4	228K	477M
1403/05/21	2,095	2,095	2,095	2,116	0.0	10	87K	183M
1403/05/20	2,096	2,096	2,096	2,116	(0.05)	21	362K	759M
1403/05/16	2,097	2,097	2,097	2,117	(0.05)	8	269K	564M
1403/05/15	2,097	2,097	2,097	2,118	0.0	5	13K	27M
1403/05/14	2,098	2,098	2,098	2,118	(0.05)	15	267K	559M
1403/05/13	2,006	2,006	2,006	2,119	(0.66)	45	776K	2B
1403/05/10	2,036	2,036	2,036	2,133	(1.48)	96	2M	3B
1403/05/09	2,217	2,090	2,217	2,165	(1.41)	189	3M	6B
1403/05/08	2,204	2,140	2,205	2,196	(0.99)	160	3M	5B
1403/05/06	2,211	2,190	2,264	2,218	0.0	131	3M	6B
1403/05/03	2,126	2,126	2,285	2,218	(0.31)	201	4M	10B
1403/05/02	2,240	2,190	2,242	2,225	(0.18)	148	2M	5B
1403/05/01	2,174	2,174	2,279	2,229	(0.85)	203	3M	6B
1403/04/31	2,293	2,166	2,293	2,248	(0.84)	147	2M	5B
1403/04/30	2,310	2,201	2,320	2,267	0.80	270	6M	13B
1403/04/27	2,200	2,200	2,317	2,249	0.09	155	2M	5B
1403/04/24	2,235	2,179	2,315	2,247	(1.32)	226	3M	7B
1403/04/23	2,271	2,258	2,388	2,277	(5.2)	308	7M	16B
1403/04/20	2,388	2,321	2,440	2,402	4.34	506	10M	23B
1403/04/19	2,224	2,224	2,365	2,302	2.17	399	8M	19B
1403/04/18	2,243	2,243	2,309	2,253	0.49	157	3M	8B
1403/04/17	2,330	2,223	2,330	2,242	1.82	180	4M	9B
1403/04/16	2,281	2,280	2,281	2,202	2.32	109	3M	6B
1403/04/13	2,205	2,135	2,206	2,152	0.19	90	2M	3B
1403/04/12	2,110	2,110	2,205	2,148	0.33	110	3M	6B
1403/04/11	2,065	2,061	2,199	2,141	(2.33)	186	4M	9B
1403/04/10	2,213	2,116	2,215	2,192	(2.62)	222	3M	7B
1403/04/09	2,191	2,190	2,322	2,251	0.36	142	2M	4B
1403/04/06	2,259	2,229	2,268	2,243	0.85	176	4M	8B
1403/04/04	2,183	2,183	2,259	2,224	0.23	116	2M	4B
1403/04/03	2,201	2,197	2,254	2,219	(0.98)	225	3M	8B
1403/04/02	2,273	2,209	2,273	2,241	(0.58)	211	2M	5B
1403/03/30	2,252	2,252	2,300	2,254	(1.87)	739	7M	15B
1403/03/29	2,268	2,268	2,268	2,297	(0.73)	79	2M	5B
1403/03/27	2,271	2,271	2,271	2,314	(0.13)	18	352K	799M
1403/03/26	2,274	2,273	2,277	2,317	(0.09)	37	233K	530M
1403/03/23	2,285	2,284	2,336	2,319	(0.47)	80	1M	3B
1403/03/22	2,350	2,305	2,350	2,330	(0.94)	207	3M	8B
1403/03/21	2,311	2,311	2,390	2,352	(0.04)	147	2M	4B
1403/03/20	2,335	2,335	2,382	2,353	(1.22)	496	4M	10B
1403/03/19	2,349	2,348	2,390	2,382	(0.54)	55	2M	4B
1403/03/16	2,401	2,390	2,449	2,395	(1.76)	216	6M	13B
1403/03/13	2,402	2,401	2,402	2,438	(0.49)	92	2M	4B
1403/03/12	2,513	2,416	2,514	2,450	(0.61)	179	3M	7B
1403/03/09	2,500	2,480	2,503	2,465	0.45	132	1M	4B
1403/03/08	2,386	2,386	2,482	2,454	0.82	284	6M	15B
1403/03/07	2,399	2,399	2,399	2,434	(0.53)	65	2M	4B
1403/03/06	2,401	2,401	2,401	2,447	(0.12)	57	422K	1B
1403/03/05	2,488	2,439	2,488	2,450	(1.53)	158	5M	12B
1403/02/30	2,620	2,451	2,620	2,488	(5.04)	392	6M	15B
1403/02/29	2,650	2,600	2,680	2,620	0.50	186	2M	6B
1403/02/26	2,648	2,570	2,648	2,607	0.0	240	3M	8B
1403/02/25	2,640	2,567	2,672	2,607	0.19	216	3M	8B
1403/02/24	2,610	2,520	2,700	2,602	(1.63)	416	6M	15B
1403/02/23	2,695	2,600	2,700	2,645	(2.18)	356	5M	14B
1403/02/22	2,700	2,655	2,789	2,704	(1.85)	275	4M	10B
1403/02/19	2,789	2,721	2,820	2,755	(0.07)	186	3M	9B
1403/02/18	2,800	2,725	2,800	2,757	(0.29)	165	3M	7B
1403/02/17	2,755	2,729	2,788	2,765	(1.5)	233	4M	10B
1403/02/16	2,801	2,773	2,900	2,807	(0.6)	282	4M	11B
1403/02/12	2,790	2,790	2,919	2,824	0.11	236	4M	11B
1403/02/11	2,848	2,783	2,900	2,821	(0.98)	225	4M	11B
1403/02/10	2,900	2,830	2,900	2,849	(0.73)	214	4M	10B
1403/02/09	2,980	2,815	2,980	2,870	(2.18)	350	8M	22B
1403/02/08	2,921	2,901	3,000	2,934	(0.88)	447	10M	30B
1403/02/05	3,021	2,936	3,021	2,960	(1.14)	534	10M	30B
1403/02/04	2,997	2,881	3,062	2,994	0.91	992	22M	66B
1403/02/03	2,970	2,892	3,017	2,967	0.88	461	10M	30B
1403/02/02	3,045	2,898	3,045	2,941	(0.68)	827	15M	46B
1403/02/01	2,900	2,895	3,040	2,961	3.97	489	11M	33B
1403/01/29	2,847	2,847	2,875	2,848	(0.94)	274	6M	16B
1403/01/28	2,875	2,875	2,875	2,875	(1.0)	107	5M	16B
1403/01/27	2,880	2,872	2,930	2,904	0.10	460	6M	18B
1403/01/26	2,878	2,878	2,878	2,901	(0.21)	45	1M	3B
1403/01/21	2,868	2,778	2,980	2,907	3.01	740	14M	41B
1403/01/20	2,810	2,752	2,874	2,822	4.13	523	9M	25B
1403/01/19	2,758	2,641	2,809	2,710	(3.7)	770	11M	31B
1403/01/18	2,905	2,758	2,988	2,814	(5.09)	918	15M	43B
1403/01/15	3,040	2,910	3,040	2,965	(1.53)	861	17M	50B
1403/01/14	3,077	2,965	3,079	3,011	(2.56)	1,325	18M	54B
1403/01/11	3,190	3,062	3,190	3,090	0.52	1,407	20M	63B
1403/01/08	3,019	2,931	3,179	3,074	1.79	1,937	38M	117B
1403/01/07	2,980	2,974	3,069	3,020	3.82	1,439	27M	80B
1403/01/06	2,825	2,825	3,010	2,909	3.23	866	25M	73B
1403/01/05	2,823	2,776	2,849	2,818	1.88	408	7M	19B
1402/12/28	2,789	2,706	2,819	2,766	2.10	347	8M	22B
1402/12/27	2,700	2,700	2,775	2,709	0.71	234	2M	6B
1402/12/26	2,706	2,615	2,776	2,690	(0.63)	422	9M	25B
1402/12/23	2,782	2,680	2,790	2,707	(2.63)	440	11M	30B
1402/12/22	2,737	2,724	2,860	2,780	(0.36)	570	11M	30B
1402/12/21	2,790	2,717	2,849	2,790	0.79	706	18M	49B
1402/12/20	2,909	2,733	2,910	2,768	(5.79)	1,502	30M	84B
1402/12/19	2,879	2,850	2,986	2,938	3.41	1,374	35M	102B
1402/12/16	2,769	2,750	2,877	2,841	5.65	1,698	47M	134B
1402/12/15	2,602	2,599	2,740	2,689	0.71	935	25M	68B
1402/12/14	2,720	2,630	2,720	2,670	(1.55)	332	5M	13B
1402/12/13	2,661	2,661	2,740	2,712	3.12	417	11M	29B
1402/12/12	2,640	2,557	2,690	2,630	1.23	356	5M	14B
1402/12/09	2,599	2,570	2,650	2,598	0.89	288	4M	10B
1402/12/08	2,510	2,510	2,635	2,575	0.0	306	5M	14B
1402/12/07	2,740	2,524	2,740	2,575	(5.09)	765	12M	30B
1402/12/05	2,715	2,690	2,778	2,713	(0.62)	290	6M	15B
1402/12/02	2,720	2,700	2,787	2,730	(0.33)	314	7M	18B
1402/12/01	2,795	2,705	2,795	2,739	(2.18)	364	7M	18B
1402/11/30	2,702	2,702	2,823	2,800	1.74	404	9M	24B
1402/11/29	2,663	2,657	2,783	2,752	1.40	401	8M	22B
1402/11/28	2,707	2,658	2,779	2,714	(1.45)	381	5M	13B
1402/11/25	2,787	2,706	2,809	2,754	0.58	458	9M	26B
1402/11/24	2,684	2,684	2,770	2,738	0.48	409	9M	24B
1402/11/23	2,770	2,681	2,784	2,725	(1.09)	514	8M	22B
1402/11/21	2,759	2,700	2,834	2,755	0.25	494	10M	26B
1402/11/18	2,800	2,714	2,800	2,748	(1.72)	462	7M	19B
1402/11/17	2,879	2,751	2,879	2,796	(0.21)	576	9M	26B
1402/11/16	2,735	2,735	2,827	2,802	4.05	1,132	24M	67B
1402/11/15	2,740	2,645	2,800	2,693	(3.27)	1,379	28M	75B
1402/11/14	2,789	2,723	2,829	2,784	1.38	443	7M	19B
1402/11/11	2,766	2,700	2,828	2,746	(3.38)	965	18M	48B
1402/11/10	2,990	2,810	2,990	2,842	(3.89)	908	18M	51B
1402/11/09	3,021	2,920	3,033	2,957	(3.56)	798	11M	31B
1402/11/08	3,090	3,020	3,117	3,066	0.23	1,483	37M	113B
1402/11/07	3,050	2,952	3,120	3,059	2.31	2,018	53M	164B
1402/11/04	2,900	2,900	3,005	2,990	4.47	673	25M	74B
1402/11/03	2,895	2,781	2,930	2,862	(2.22)	550	14M	39B
1402/11/02	2,987	2,853	2,999	2,927	0.14	453	14M	40B
1402/11/01	2,890	2,821	2,990	2,923	0.83	478	10M	28B
1402/10/30	2,970	2,830	3,012	2,899	(1.56)	493	10M	28B
1402/10/27	2,900	2,900	2,998	2,945	0.93	311	5M	16B
1402/10/26	2,925	2,870	2,948	2,918	(1.45)	408	10M	29B
1402/10/25	2,956	2,924	3,011	2,961	(1.79)	515	7M	22B
1402/10/24	3,006	2,924	3,048	3,015	0.30	567	9M	27B
1402/10/23	3,089	2,960	3,089	3,006	0.33	689	13M	39B
1402/10/20	2,929	2,900	3,011	2,996	4.46	760	22M	66B
1402/10/19	2,967	2,815	2,967	2,868	(1.61)	708	11M	32B
1402/10/18	3,039	2,872	3,046	2,915	(3.57)	1,067	26M	75B
1402/10/17	3,014	3,000	3,073	3,023	0.0	513	7M	20B
1402/10/16	3,110	2,993	3,110	3,023	(1.98)	511	5M	16B
1402/10/13	3,160	3,030	3,160	3,084	(0.84)	335	5M	17B
1402/10/12	3,045	3,045	3,139	3,110	0.32	407	6M	19B
1402/10/11	3,156	3,032	3,186	3,100	(2.85)	618	8M	25B
1402/10/10	3,180	3,141	3,234	3,191	0.79	608	16M	52B
1402/10/09	3,120	3,104	3,239	3,166	1.57	756	11M	35B
1402/10/06	3,252	3,091	3,252	3,117	(3.8)	830	12M	38B
1402/09/29	3,280	3,210	3,332	3,250	(1.69)	835	10M	34B
1402/09/28	3,390	3,250	3,422	3,306	(1.81)	866	12M	41B
1402/09/27	3,387	3,310	3,430	3,367	1.72	576	9M	29B
1402/09/25	3,296	3,260	3,387	3,310	(1.16)	766	12M	40B
1402/09/22	3,399	3,314	3,460	3,349	(3.99)	1,014	17M	56B
1402/09/21	3,440	3,420	3,550	3,488	1.99	883	14M	49B
1402/09/20	3,450	3,360	3,476	3,420	(2.26)	1,149	25M	86B
1402/09/19	3,590	3,371	3,590	3,499	2.04	2,670	79M	275B
1402/09/18	3,429	3,429	3,429	3,429	4.99	231	10M	33B
1402/09/15	3,202	3,202	3,268	3,266	4.91	507	24M	78B
1402/09/14	3,070	3,070	3,180	3,113	0.06	485	9M	27B
1402/09/13	3,110	3,059	3,189	3,111	(1.3)	834	13M	41B
1402/09/12	3,227	3,097	3,258	3,152	(0.82)	706	20M	63B
1402/09/11	3,080	3,080	3,220	3,178	3.38	790	17M	55B
1402/09/08	3,100	3,043	3,149	3,074	0.95	406	7M	20B
1402/09/07	3,020	3,012	3,089	3,045	(0.07)	282	4M	11B
1402/09/06	3,184	3,028	3,184	3,047	(2.78)	504	10M	31B
1402/09/05	3,090	3,077	3,229	3,134	(1.88)	628	13M	40B
1402/09/04	3,140	3,090	3,211	3,194	4.41	1,367	33M	106B
1402/09/01	3,020	2,950	3,079	3,059	4.30	966	23M	70B
1402/08/30	2,890	2,871	2,990	2,933	1.59	600	13M	37B
1402/08/29	2,915	2,845	2,976	2,887	(3.57)	460	9M	25B
1402/08/28	3,004	2,920	3,077	2,994	(1.74)	543	9M	27B
1402/08/27	3,100	3,001	3,139	3,047	(3.21)	608	11M	32B
1402/08/24	3,140	3,051	3,213	3,148	1.45	1,118	25M	78B
1402/08/23	3,010	2,961	3,108	3,103	4.83	1,774	70M	217B
1402/08/22	2,925	2,900	3,060	2,960	0.65	556	16M	49B
1402/08/21	2,926	2,920	2,989	2,941	(0.61)	266	4M	12B
1402/08/20	3,000	2,910	3,067	2,959	(0.34)	329	5M	15B
1402/08/17	2,945	2,926	2,996	2,969	(0.24)	254	4M	12B
1402/08/16	2,867	2,831	3,005	2,976	3.84	616	15M	45B
1402/08/15	2,817	2,817	2,929	2,866	(0.66)	440	9M	24B
1402/08/14	2,851	2,843	2,950	2,885	(0.76)	413	9M	27B
1402/08/13	2,885	2,860	2,987	2,907	1.08	393	7M	21B
1402/08/10	2,874	2,874	2,960	2,876	(4.93)	541	17M	50B
1402/08/09	3,022	2,923	3,119	3,025	0.10	870	24M	73B
1402/08/08	3,022	3,022	3,022	3,022	4.97	200	7M	21B
1402/08/07	2,710	2,710	2,930	2,879	3.15	169	3M	10B
1402/08/06	2,885	2,786	2,885	2,791	(4.81)	550	14M	38B
1402/08/03	2,901	2,885	3,021	2,932	(3.43)	727	18M	54B
1402/08/02	3,018	3,012	3,139	3,036	(4.23)	780	23M	70B
1402/08/01	3,192	3,066	3,192	3,170	4.28	2,074	80M	255B
1402/07/30	3,000	2,950	3,051	3,040	4.61	482	17M	53B
1402/07/29	2,912	2,800	2,912	2,906	4.76	509	24M	69B
1402/07/26	2,774	2,774	2,774	2,774	5.00	350	16M	44B
1402/07/25	2,663	2,663	2,663	2,642	4.14	85	5M	13B
1402/07/24	2,530	2,470	2,592	2,537	2.75	324	4M	12B
1402/07/23	2,444	2,426	2,565	2,469	(1.24)	237	5M	11B
1402/07/22	2,505	2,450	2,550	2,500	(2.65)	264	5M	12B
1402/07/19	2,582	2,540	2,638	2,568	0.04	234	2M	6B
1402/07/18	2,503	2,501	2,639	2,567	1.14	277	6M	16B
1402/07/17	2,517	2,517	2,635	2,538	(4.19)	544	13M	34B
1402/07/16	2,730	2,646	2,730	2,649	(4.88)	258	10M	26B
1402/07/15	2,775	2,688	2,880	2,785	(0.39)	635	10M	26B
1402/07/12	2,816	2,770	2,886	2,796	0.04	300	6M	16B
1402/07/10	2,810	2,711	2,878	2,795	0.36	367	10M	29B
1402/07/09	2,790	2,722	2,810	2,785	(1.03)	219	2M	7B
1402/07/08	2,838	2,775	2,856	2,814	0.18	345	6M	16B
1402/07/05	2,800	2,781	2,845	2,809	(1.47)	282	6M	17B
1402/07/04	2,800	2,789	2,896	2,851	(1.83)	359	3M	10B
1402/07/03	2,895	2,808	2,980	2,904	(0.75)	324	6M	17B
1402/07/01	3,014	2,895	3,014	2,926	(3.97)	669	11M	33B
1402/06/29	3,110	3,000	3,110	3,047	(2.59)	399	7M	22B
1402/06/28	3,130	3,042	3,165	3,128	3.75	1,126	26M	81B
1402/06/27	2,952	2,881	3,032	3,015	4.40	459	9M	27B
1402/06/26	2,803	2,803	2,930	2,888	2.01	349	8M	24B
1402/06/22	2,790	2,790	2,873	2,831	0.64	237	4M	12B
1402/06/21	2,869	2,790	2,869	2,813	(0.11)	201	5M	14B
1402/06/20	2,799	2,750	2,890	2,816	1.66	267	7M	19B
1402/06/19	2,711	2,711	2,800	2,770	(0.4)	190	3M	7B
1402/06/18	2,836	2,774	2,853	2,781	(4.73)	571	12M	33B
1402/06/14	2,940	2,873	2,989	2,919	(0.07)	378	9M	26B
1402/06/13	2,920	2,856	2,970	2,921	(2.83)	689	16M	48B
1402/06/12	3,000	2,932	3,060	3,006	0.54	874	20M	60B
1402/06/11	2,936	2,875	3,000	2,990	4.62	1,163	37M	112B
1402/06/08	2,790	2,743	2,887	2,858	3.93	718	16M	47B
1402/06/07	2,704	2,666	2,820	2,750	0.84	546	12M	33B
1402/06/06	2,650	2,561	2,762	2,727	3.65	1,054	21M	58B
1402/06/05	2,599	2,540	2,714	2,631	1.47	627	16M	42B
1402/06/04	2,585	2,551	2,629	2,593	2.94	470	9M	24B
1402/06/01	2,391	2,391	2,583	2,519	2.07	258	6M	14B
1402/05/31	2,500	2,455	2,538	2,468	(4.49)	475	12M	29B
1402/05/30	2,560	2,430	2,627	2,584	3.28	998	20M	52B
1402/05/29	2,360	2,334	2,525	2,502	4.03	427	15M	38B
1402/05/28	2,468	2,377	2,476	2,405	(3.88)	535	11M	27B
1402/05/25	2,566	2,451	2,566	2,502	(0.44)	230	2M	6B
1402/05/24	2,626	2,455	2,626	2,513	(2.6)	424	5M	13B
1402/05/23	2,525	2,505	2,587	2,580	4.71	778	21M	53B
1402/05/22	2,410	2,354	2,544	2,464	0.45	292	5M	13B
1402/05/21	2,525	2,431	2,525	2,453	(4.1)	388	7M	18B
1402/05/18	2,596	2,520	2,596	2,558	0.08	262	4M	11B
1402/05/17	2,585	2,521	2,593	2,556	(1.12)	279	4M	11B
1402/05/16	2,571	2,511	2,648	2,585	(0.84)	412	6M	16B
1402/05/15	2,614	2,570	2,636	2,607	(0.27)	228	4M	10B
1402/05/14	2,580	2,560	2,646	2,614	3.36	316	6M	17B
1402/05/10	2,527	2,500	2,595	2,529	0.92	327	10M	26B
1402/05/09	2,587	2,461	2,587	2,506	(0.08)	252	8M	19B
1402/05/08	2,623	2,504	2,627	2,508	(4.82)	494	21M	54B
1402/05/07	2,685	2,572	2,685	2,635	(0.53)	207	3M	7B
1402/05/04	2,592	2,592	2,670	2,649	(0.3)	192	3M	7B
1402/05/03	2,649	2,600	2,720	2,657	1.10	376	7M	18B
1402/05/02	2,533	2,531	2,650	2,628	2.78	332	6M	15B
1402/05/01	2,500	2,500	2,637	2,557	0.43	366	5M	13B
1402/04/31	2,572	2,538	2,638	2,546	(4.68)	521	10M	25B
1402/04/28	2,678	2,560	2,706	2,671	3.61	648	17M	45B
1402/04/27	2,575	2,500	2,595	2,578	4.29	518	15M	39B
1402/04/26	2,568	2,470	2,568	2,472	(4.89)	504	26M	65B
1402/04/25	2,730	2,583	2,770	2,599	(4.38)	628	25M	65B
1402/04/24	2,771	2,640	2,771	2,718	0.55	443	8M	22B
1402/04/21	2,840	2,694	2,850	2,703	(4.66)	953	18M	48B
1402/04/20	3,020	2,803	3,020	2,835	(3.9)	646	11M	31B
1402/04/19	2,987	2,896	3,029	2,950	(3.22)	667	10M	29B
1402/04/18	3,119	3,000	3,119	3,048	(2.06)	532	6M	20B
1402/04/17	3,158	3,040	3,170	3,112	0.19	661	8M	26B
1402/04/14	3,100	3,072	3,177	3,106	(1.37)	806	15M	46B
1402/04/13	3,193	3,090	3,228	3,149	1.38	679	10M	30B
1402/04/12	3,127	3,060	3,140	3,106	0.98	633	12M	37B
1402/04/11	3,030	2,993	3,122	3,076	2.02	479	9M	29B
1402/04/10	3,041	2,980	3,085	3,015	(1.57)	539	6M	20B
1402/04/07	3,200	3,000	3,200	3,063	(2.67)	764	10M	31B
1402/04/06	3,198	3,060	3,215	3,147	(1.38)	927	13M	41B
1402/04/05	3,218	3,133	3,218	3,191	4.01	1,126	18M	58B
1402/04/04	3,030	3,005	3,120	3,068	1.76	921	15M	47B
1402/04/03	3,019	2,974	3,098	3,015	1.11	787	11M	32B
1402/03/31	3,030	2,933	3,048	2,982	1.67	715	13M	38B
1402/03/30	2,941	2,896	2,999	2,933	0.17	477	7M	19B
1402/03/29	2,960	2,880	2,965	2,928	0.38	509	8M	24B
1402/03/28	3,059	2,892	3,059	2,917	(4.17)	1,009	21M	62B
1402/03/27	3,020	2,963	3,085	3,044	3.43	966	13M	39B
1402/03/24	2,929	2,897	2,990	2,943	0.07	1,107	22M	66B
1402/03/23	3,050	2,872	3,050	2,941	(2.68)	986	11M	33B
1402/03/22	3,100	3,002	3,230	3,022	(4.37)	1,028	20M	59B
1402/03/21	3,190	3,090	3,337	3,160	(2.2)	978	9M	29B
1402/03/20	3,400	3,211	3,432	3,231	(4.38)	1,046	17M	55B
1402/03/17	3,300	3,246	3,389	3,379	4.68	1,198	33M	110B
1402/03/16	3,280	3,147	3,280	3,228	0.84	796	13M	43B
1402/03/13	3,250	3,160	3,250	3,201	1.36	569	7M	24B
1402/03/10	3,350	3,147	3,350	3,158	(4.65)	1,227	22M	69B
1402/03/09	3,360	3,230	3,400	3,312	1.85	744	8M	27B
1402/03/08	3,251	3,180	3,372	3,252	(1.57)	1,196	15M	49B
1402/03/07	3,393	3,293	3,393	3,304	(4.67)	330	5M	18B
1402/03/06	3,620	3,417	3,620	3,466	(3.62)	747	19M	67B
1402/03/03	3,630	3,454	3,690	3,596	0.70	936	13M	47B
1402/03/02	3,490	3,409	3,623	3,571	3.48	1,625	39M	141B
1402/03/01	3,480	3,409	3,580	3,451	0.91	907	15M	52B
1402/02/31	3,335	3,320	3,498	3,420	(1.24)	922	14M	47B
1402/02/30	3,499	3,355	3,589	3,463	(1.14)	1,344	22M	78B
1402/02/27	3,450	3,330	3,570	3,503	0.32	1,196	17M	60B
1402/02/25	3,701	3,466	3,701	3,492	(4.28)	1,939	28M	99B
1402/02/24	3,600	3,550	3,700	3,648	4.29	894	15M	54B
1402/02/23	3,499	3,498	3,499	3,498	(5.0)	326	7M	25B
1402/02/20	3,943	3,569	3,943	3,682	(1.97)	1,100	29M	107B
1402/02/19	3,886	3,692	3,886	3,756	(8.17)	1,813	34M	128B
1402/02/18	4,062	4,062	4,062	4,090	(4.33)	97	3M	12B
1402/02/17	4,550	4,164	4,599	4,275	(2.46)	1,596	35M	148B
1402/02/16	4,386	4,256	4,465	4,383	3.03	2,641	37M	162B
1402/02/13	4,269	4,175	4,269	4,254	4.62	3,115	59M	251B
1402/02/12	3,950	3,950	4,083	4,066	4.55	529	20M	83B
1402/02/11	3,990	3,780	3,992	3,889	(0.97)	3,109	40M	156B
1402/02/10	4,000	3,860	4,010	3,927	1.21	3,569	57M	223B
1402/02/09	3,719	3,631	3,891	3,880	4.70	2,319	71M	275B
1402/02/06	3,749	3,630	3,790	3,706	(1.15)	1,753	26M	95B
1402/02/05	3,809	3,650	3,857	3,749	0.51	2,672	45M	168B
1402/02/04	3,710	3,645	3,810	3,730	1.00	2,837	48M	181B
1402/01/30	3,780	3,620	3,800	3,693	(2.61)	2,577	41M	150B
1402/01/29	3,750	3,684	3,902	3,792	1.96	2,601	56M	213B
1402/01/28	3,710	3,620	3,800	3,719	1.70	1,973	37M	139B
1402/01/27	3,700	3,532	3,779	3,657	(0.76)	5,158	99M	362B
1402/01/26	3,700	3,601	3,770	3,685	2.50	2,531	39M	143B
1402/01/22	3,560	3,460	3,631	3,595	3.93	2,598	59M	213B
1402/01/21	3,475	3,350	3,475	3,459	4.50	2,410	91M	314B
1402/01/20	3,312	3,250	3,312	3,310	4.91	1,004	32M	107B
1402/01/19	3,155	3,155	3,155	3,155	4.99	272	9M	28B
1402/01/16	2,889	2,775	3,045	3,005	3.62	1,472	47M	140B
1402/01/15	2,900	2,800	2,962	2,900	0.55	1,234	27M	78B
1402/01/14	2,910	2,761	2,911	2,884	0.59	1,034	20M	58B
1402/01/09	2,827	2,827	2,920	2,867	1.63	850	19M	55B
1402/01/08	2,799	2,785	2,868	2,821	3.18	804	19M	53B
1402/01/07	2,749	2,660	2,790	2,734	1.45	710	13M	36B
1402/01/06	2,820	2,638	2,838	2,695	(0.63)	674	11M	29B
1402/01/05	2,602	2,602	2,762	2,712	2.30	760	23M	63B
1401/12/28	2,700	2,600	2,740	2,651	0.15	671	10M	28B
1401/12/27	2,589	2,520	2,660	2,647	4.46	793	16M	43B
1401/12/24	2,549	2,480	2,560	2,534	0.96	471	8M	20B
1401/12/23	2,411	2,411	2,589	2,510	0.68	751	9M	22B
1401/12/22	2,460	2,423	2,522	2,493	(0.2)	472	8M	20B
1401/12/21	2,504	2,453	2,558	2,498	(1.07)	541	9M	23B
1401/12/20	2,549	2,500	2,600	2,525	0.44	540	11M	27B
1401/12/16	2,521	2,470	2,544	2,514	1.05	429	8M	21B
1401/12/15	2,473	2,442	2,565	2,488	(1.5)	468	6M	16B
1401/12/14	2,465	2,456	2,599	2,526	0.72	617	13M	32B
1401/12/13	2,511	2,480	2,580	2,508	(2.94)	549	10M	25B
1401/12/10	2,548	2,519	2,631	2,584	3.03	1,314	30M	77B
1401/12/09	2,390	2,390	2,550	2,508	2.03	824	22M	56B
1401/12/08	2,425	2,402	2,520	2,458	(1.68)	649	11M	28B
1401/12/07	2,504	2,416	2,580	2,500	1.30	831	12M	31B
1401/12/06	2,428	2,400	2,472	2,468	4.80	719	28M	69B
1401/12/03	2,399	2,285	2,399	2,355	(2.0)	389	5M	13B
1401/12/02	2,420	2,350	2,450	2,403	1.48	834	19M	44B
1401/12/01	2,262	2,262	2,375	2,368	4.69	651	19M	44B
1401/11/30	2,274	2,228	2,330	2,262	(0.53)	429	5M	10B
1401/11/26	2,260	2,256	2,337	2,274	(1.43)	329	5M	11B
1401/11/25	2,398	2,265	2,398	2,307	(2.37)	402	6M	13B
1401/11/24	2,341	2,321	2,446	2,363	(0.46)	613	12M	27B
1401/11/23	2,538	2,359	2,538	2,374	(4.39)	619	14M	32B
1401/11/19	2,480	2,443	2,540	2,483	(0.76)	379	7M	17B
1401/11/18	2,500	2,420	2,540	2,502	0.40	490	5M	14B
1401/11/17	2,500	2,434	2,639	2,492	(2.73)	574	11M	26B
1401/11/16	2,549	2,481	2,674	2,562	0.08	692	11M	28B
1401/11/12	2,532	2,430	2,606	2,560	3.14	934	21M	53B
1401/11/11	2,430	2,331	2,514	2,482	3.63	651	19M	47B
1401/11/10	2,392	2,375	2,474	2,395	(4.2)	876	18M	44B
1401/11/09	2,594	2,450	2,594	2,500	(3.03)	217	4M	9B
1401/11/08	2,700	2,536	2,748	2,578	(3.41)	953	20M	52B
1401/11/05	2,809	2,654	2,809	2,669	(4.44)	836	22M	60B
1401/11/04	2,750	2,712	2,869	2,793	(0.68)	698	15M	42B
1401/11/03	2,910	2,744	2,910	2,812	(0.71)	867	16M	44B
1401/11/02	2,960	2,786	2,965	2,832	(3.38)	1,008	19M	53B
1401/11/01	3,047	2,850	3,047	2,931	(0.71)	1,352	24M	69B
1401/10/28	2,861	2,838	2,962	2,952	4.64	1,413	52M	154B
1401/10/27	3,040	2,792	3,040	2,821	(3.98)	1,548	39M	109B
1401/10/26	2,900	2,832	2,972	2,938	3.78	1,329	36M	106B
1401/10/24	2,839	2,690	2,888	2,831	0.89	733	14M	38B
1401/10/21	2,780	2,702	2,894	2,806	(1.02)	1,256	19M	53B
1401/10/20	2,884	2,752	2,930	2,835	(1.19)	1,559	34M	97B
1401/10/19	2,999	2,862	2,999	2,869	(4.75)	1,934	51M	147B
1401/10/18	3,070	2,930	3,131	3,012	0.63	1,057	15M	45B
1401/10/17	2,948	2,870	3,011	2,993	4.36	1,196	26M	77B
1401/10/14	2,974	2,827	2,980	2,868	(3.6)	1,345	21M	59B
1401/10/13	3,044	2,857	3,044	2,975	0.85	1,459	49M	146B
1401/10/12	2,920	2,840	2,974	2,950	4.13	1,741	52M	153B
1401/10/11	2,887	2,708	2,887	2,833	3.02	2,192	53M	149B
1401/10/10	2,753	2,701	2,753	2,750	4.88	1,316	70M	192B
1401/10/07	2,625	2,625	2,625	2,622	4.88	141	6M	15B
1401/09/29	2,560	2,420	2,620	2,510	(0.79)	1,549	44M	111B
1401/09/28	2,470	2,440	2,543	2,530	4.46	843	42M	106B
1401/09/27	2,466	2,387	2,468	2,422	0.25	1,029	17M	41B
1401/09/26	2,360	2,350	2,458	2,416	1.60	798	18M	43B
1401/09/23	2,394	2,322	2,400	2,378	0.08	665	11M	27B
1401/09/22	2,365	2,320	2,424	2,376	2.41	662	15M	35B
1401/09/21	2,226	2,222	2,357	2,320	2.47	541	13M	29B
1401/09/20	2,289	2,200	2,314	2,264	(0.96)	587	9M	21B
1401/09/19	2,390	2,249	2,390	2,286	(3.3)	693	10M	23B
1401/09/16	2,421	2,313	2,421	2,364	2.29	840	15M	34B
1401/09/15	2,268	2,223	2,333	2,311	4.01	690	16M	38B
1401/09/14	2,266	2,161	2,292	2,222	(1.9)	859	14M	32B
1401/09/13	2,290	2,236	2,292	2,265	1.21	624	9M	21B
1401/09/12	2,275	2,200	2,287	2,238	(2.95)	941	15M	33B
1401/09/09	2,409	2,280	2,409	2,306	(2.66)	956	16M	36B
1401/09/08	2,375	2,325	2,463	2,369	(1.33)	1,251	19M	45B
1401/09/07	2,498	2,350	2,500	2,401	(2.32)	977	16M	39B
1401/09/06	2,540	2,438	2,600	2,458	(4.21)	1,225	22M	53B
1401/09/05	2,550	2,523	2,649	2,566	1.42	768	12M	32B
1401/09/02	2,533	2,484	2,580	2,530	0.60	804	10M	25B
1401/09/01	2,530	2,450	2,575	2,515	1.04	935	14M	36B
1401/08/30	2,450	2,342	2,573	2,489	1.18	2,280	42M	105B
1401/08/29	2,600	2,431	2,625	2,460	(3.83)	1,784	32M	79B
1401/08/28	2,610	2,455	2,649	2,558	(0.08)	1,632	30M	77B
1401/08/25	2,570	2,490	2,570	2,560	4.58	1,368	32M	81B
1401/08/24	2,390	2,300	2,474	2,448	3.86	1,258	28M	69B
1401/08/23	2,449	2,251	2,449	2,357	0.86	1,487	29M	69B
1401/08/22	2,330	2,270	2,343	2,337	4.70	1,257	32M	75B
1401/08/21	2,195	2,154	2,249	2,232	4.20	1,133	22M	50B
1401/08/18	2,139	2,010	2,198	2,142	1.71	1,308	32M	68B
1401/08/17	2,190	2,058	2,194	2,106	(1.77)	1,115	18M	39B
1401/08/16	2,148	2,090	2,165	2,144	3.98	934	17M	36B
1401/08/15	1,940	1,940	2,076	2,062	4.25	1,354	34M	71B
1401/08/14	1,995	1,911	1,999	1,978	0.76	365	7M	15B
1401/08/11	1,911	1,911	1,983	1,963	(0.51)	309	3M	7B
1401/08/10	1,985	1,941	2,010	1,973	(0.3)	521	6M	12B
1401/08/09	1,972	1,956	2,025	1,979	0.61	355	4M	9B
1401/08/08	1,892	1,876	2,026	1,967	0.10	366	4M	7B
1401/08/07	1,911	1,900	2,000	1,965	(1.31)	271	4M	7B
1401/08/04	1,980	1,920	2,050	1,991	(0.6)	465	5M	10B
1401/08/03	1,932	1,932	2,051	2,003	(1.09)	394	4M	8B
1401/08/02	2,081	2,011	2,115	2,025	(4.3)	749	14M	28B
1401/08/01	2,080	2,060	2,146	2,116	3.42	720	11M	24B
1401/07/30	2,000	1,996	2,060	2,046	4.28	877	19M	39B
1401/07/27	1,895	1,861	1,968	1,962	4.64	270	9M	17B
1401/07/26	1,825	1,811	1,930	1,875	0.43	300	4M	7B
1401/07/25	1,886	1,820	1,920	1,867	(2.51)	382	6M	11B
1401/07/24	1,918	1,855	1,940	1,915	(1.74)	292	4M	8B
1401/07/23	1,950	1,910	1,981	1,949	(1.22)	244	4M	8B
1401/07/20	1,968	1,936	2,050	1,973	(2.08)	430	6M	12B
1401/07/19	2,090	1,956	2,090	2,015	(0.59)	363	5M	10B
1401/07/18	1,992	1,991	2,070	2,027	0.10	216	3M	7B
1401/07/17	2,088	1,974	2,089	2,025	(0.25)	249	4M	7B
1401/07/16	2,089	1,971	2,100	2,030	1.45	299	6M	11B
1401/07/12	1,893	1,893	2,072	2,001	1.16	439	8M	16B
1401/07/11	2,066	1,941	2,090	1,978	(3.18)	427	9M	18B
1401/07/10	2,123	2,032	2,125	2,043	(4.44)	466	10M	21B
1401/07/09	2,282	2,123	2,282	2,138	(4.3)	411	10M	22B
1401/07/06	2,153	2,153	2,265	2,234	2.48	554	11M	25B
1401/07/04	2,175	2,172	2,285	2,180	(4.64)	1,020	28M	61B
1401/07/02	2,345	2,285	2,345	2,286	(4.95)	240	7M	16B
1401/06/30	2,400	2,334	2,478	2,405	(2.04)	766	15M	37B
1401/06/29	2,393	2,326	2,512	2,455	2.59	1,301	33M	80B
1401/06/28	2,360	2,301	2,460	2,393	(0.91)	1,029	22M	54B
1401/06/14	2,465	2,395	2,475	2,470	4.75	1,721	66M	164B
1401/06/13	2,270	2,270	2,364	2,358	4.71	308	9M	22B
1401/06/12	2,240	2,125	2,324	2,252	1.67	1,862	43M	98B
1401/06/09	2,218	2,140	2,218	2,215	4.83	1,441	68M	151B
1401/06/08	2,137	2,137	2,137	2,113	3.78	144	6M	12B
1401/06/07	2,045	2,000	2,046	2,036	4.46	330	20M	40B
1401/06/06	1,990	1,937	1,990	1,949	(1.81)	352	7M	14B
1401/06/05	2,040	1,956	2,050	1,985	(1.88)	617	9M	18B
1401/06/02	1,990	1,896	2,040	2,023	3.58	755	21M	43B
1401/06/01	1,985	1,920	1,985	1,953	3.28	450	9M	18B
1401/05/31	1,915	1,880	1,915	1,891	0.21	310	6M	12B
1401/05/30	1,851	1,850	1,899	1,887	(0.42)	302	5M	9B
1401/05/29	1,949	1,854	1,949	1,895	(1.81)	313	5M	9B
1401/05/26	1,950	1,874	1,980	1,930	0.57	595	8M	15B
1401/05/25	1,841	1,841	1,922	1,919	4.81	774	26M	51B
1401/05/24	1,850	1,814	1,850	1,831	(0.22)	339	4M	8B
1401/05/23	1,878	1,810	1,879	1,835	(1.02)	342	5M	9B
1401/05/22	1,861	1,815	1,896	1,854	(0.05)	579	10M	18B
1401/05/19	1,849	1,804	1,910	1,855	0.38	332	6M	10B
1401/05/18	1,887	1,820	1,899	1,848	(2.43)	438	7M	14B
1401/05/15	1,887	1,850	1,948	1,894	1.72	504	11M	20B
1401/05/12	1,920	1,843	1,920	1,862	0.70	270	5M	9B
1401/05/11	1,900	1,809	1,900	1,849	(1.39)	347	7M	13B
1401/05/10	1,912	1,821	1,912	1,875	(0.32)	203	3M	5B
1401/05/09	1,962	1,830	1,962	1,881	(1.72)	439	6M	12B
1401/05/08	1,988	1,889	1,988	1,914	(3.72)	618	12M	22B
1401/05/05	2,061	1,961	2,061	1,988	(3.68)	531	12M	24B
1401/05/04	2,062	2,062	2,120	2,064	(4.88)	627	16M	33B
1401/05/03	2,133	2,106	2,188	2,170	(2.08)	220	3M	6B
1401/05/02	2,286	2,146	2,287	2,216	(0.67)	427	4M	9B
1401/05/01	2,268	2,200	2,290	2,231	0.77	411	8M	18B
1401/04/29	2,260	2,156	2,260	2,214	(0.05)	347	4M	9B
1401/04/28	2,182	2,144	2,340	2,215	(1.82)	845	11M	24B
1401/04/26	2,362	2,245	2,362	2,256	(4.53)	428	7M	16B
1401/04/25	2,490	2,337	2,490	2,363	(3.94)	869	13M	30B
1401/04/22	2,490	2,380	2,560	2,460	(1.17)	593	9M	21B
1401/04/21	2,463	2,463	2,537	2,489	(2.81)	540	9M	22B
1401/04/20	2,480	2,480	2,673	2,561	(0.08)	1,202	16M	41B
1401/04/18	2,570	2,538	2,671	2,563	(4.04)	1,420	24M	61B
1401/04/15	2,700	2,572	2,767	2,671	1.14	2,647	34M	91B
1401/04/14	2,510	2,462	2,689	2,641	3.12	2,416	53M	141B
1401/04/13	2,660	2,527	2,680	2,561	9.91	2,721	49M	126B
1401/01/22	33,650	32,850	33,650	33,170	0.52	1,519	2M	78B
1401/01/21	33,000	32,600	33,520	33,000	0.03	836	1M	40B
1401/01/20	34,010	32,400	34,430	32,990	(3.0)	841	902K	30B
1401/01/17	33,160	33,160	34,500	34,010	1.16	495	661K	22B
1401/01/16	32,550	32,090	34,000	33,620	1.08	530	715K	24B
1401/01/15	34,060	32,830	34,430	33,260	(2.78)	737	883K	29B
1401/01/14	35,000	33,910	35,000	34,210	1.06	700	627K	21B
1401/01/10	34,570	33,460	34,570	33,850	(3.89)	954	1M	35B
1401/01/09	36,070	34,390	36,070	35,220	2.50	1,020	1M	44B
1401/01/08	34,700	34,000	34,730	34,360	3.87	271	374K	13B
1401/01/07	31,900	31,900	33,690	33,080	3.09	379	527K	17B
1401/01/06	32,360	32,020	32,480	32,090	0.44	329	250K	8B
1400/12/28	31,940	31,300	32,280	31,950	1.20	506	529K	17B
1400/12/25	32,850	30,810	32,850	31,570	(2.02)	595	645K	20B
1400/12/24	33,430	31,760	33,800	32,220	(3.62)	1,153	1M	39B
1400/12/23	33,990	32,960	34,320	33,430	(0.45)	560	661K	22B
1400/12/22	33,670	32,890	34,340	33,580	(0.12)	735	1M	40B
1400/12/21	33,500	33,100	34,400	33,620	(0.97)	255	297K	10B
1400/12/18	33,000	33,000	34,580	33,950	1.74	456	543K	18B
1400/12/17	33,200	32,550	33,200	33,370	(0.86)	289	172K	6B
1400/12/16	34,380	32,680	34,890	33,660	(2.09)	647	605K	20B
1400/12/15	34,440	34,110	34,950	34,380	1.42	390	319K	11B
1400/12/14	35,780	33,570	35,780	33,900	(4.05)	758	1M	34B
1400/12/11	35,250	34,260	36,330	35,330	1.82	291	495K	17B
1400/12/09	35,470	34,050	35,470	34,700	(1.08)	499	351K	12B
1400/12/08	34,380	33,730	35,880	35,080	2.60	356	490K	17B
1400/12/07	34,000	33,370	34,480	34,190	(0.9)	261	227K	8B
1400/12/04	35,770	33,260	35,770	34,500	(1.46)	317	241K	8B
1400/12/03	35,630	34,300	35,660	35,010	3.06	476	347K	12B
1400/12/02	34,420	33,100	34,690	33,970	0.18	352	214K	7B
1400/12/01	34,860	33,370	35,700	33,910	(3.45)	518	424K	14B
1400/11/30	34,570	34,570	36,760	35,120	(3.46)	392	373K	13B
1400/11/27	34,340	34,340	37,000	36,380	1.39	475	354K	13B
1400/11/25	34,200	34,200	36,580	35,880	2.99	393	446K	16B
1400/11/24	33,990	33,930	35,190	34,840	(2.38)	382	259K	9B
1400/11/23	37,150	35,290	38,100	35,690	(3.9)	544	583K	21B
1400/11/20	37,240	36,260	37,240	37,140	4.71	669	649K	24B
1400/11/19	34,600	34,600	35,520	35,470	4.85	451	642K	23B
1400/11/18	33,500	33,490	35,100	33,830	(4.03)	631	862K	29B
1400/11/17	37,000	34,840	37,000	35,250	(3.87)	456	430K	15B
1400/11/16	36,450	36,250	38,010	36,670	(3.88)	1,155	1M	41B
1400/11/13	38,010	38,010	38,010	38,150	(4.65)	106	335K	13B
1400/11/12	38,270	38,270	38,270	40,010	(0.67)	49	48K	2B
1400/11/11	38,450	38,450	38,450	40,280	(0.47)	32	34K	1B
1400/11/10	38,890	38,890	38,890	40,470	(1.12)	59	81K	3B
1400/11/09	39,630	39,630	39,630	40,930	(1.87)	128	134K	5B
1400/11/06	40,100	40,100	40,100	41,710	(1.18)	23	84K	3B
1400/11/05	40,220	40,220	40,220	42,210	(0.28)	3	20K	825M
1400/11/04	40,330	40,330	40,330	42,330	(0.28)	8	20K	794M
1400/11/03	40,470	40,470	40,470	42,450	(0.33)	16	23K	951M
1400/11/02	40,670	40,670	40,670	42,590	(0.51)	11	37K	1B
1400/10/29	40,810	40,810	40,810	42,810	(0.33)	20	22K	907M
1400/10/28	40,930	40,930	40,930	42,950	(0.3)	12	20K	816M
1400/10/27	41,110	41,110	41,110	43,080	(0.44)	26	30K	1B
1400/10/26	41,460	41,460	41,460	43,270	(0.85)	24	59K	2B
1400/10/25	41,710	41,710	41,710	43,640	(0.59)	27	40K	2B
1400/10/22	41,950	41,950	41,950	43,900	(0.57)	38	37K	2B
1400/10/21	42,180	42,180	42,180	44,150	(0.56)	23	37K	2B
1400/10/20	42,410	42,410	42,410	44,400	(0.54)	25	36K	2B
1400/10/19	42,630	42,630	42,630	44,640	(0.51)	22	34K	1B
1400/10/18	43,000	43,000	43,000	44,870	(0.86)	39	57K	2B
1400/10/15	43,290	43,290	43,290	45,260	(0.66)	55	47K	2B
1400/10/14	45,000	43,600	46,400	45,560	(0.72)	234	602K	27B
1400/10/13	46,200	44,000	47,490	45,890	0.81	1,064	1M	69B
1400/10/12	44,070	44,070	46,240	45,520	3.34	849	1M	66B
1400/10/11	42,750	42,740	44,880	44,050	3.04	1,119	2M	82B
1400/10/08	43,000	41,000	43,050	42,750	4.27	1,067	2M	104B
1400/10/07	41,330	38,050	41,330	41,000	4.14	1,376	5M	185B
1400/10/06	39,370	39,370	39,370	39,370	4.99	132	613K	24B
1400/10/05	37,530	35,780	37,530	37,500	4.90	367	805K	30B
1400/10/04	35,000	35,000	35,770	35,750	4.93	416	977K	35B
1400/10/01	32,280	32,280	34,320	34,070	4.22	338	483K	16B
1400/09/30	33,200	31,740	33,500	32,690	(0.67)	536	709K	23B
1400/09/29	34,000	32,490	35,000	32,910	(3.77)	556	577K	19B
1400/09/28	35,890	33,600	35,890	34,200	(3.28)	303	285K	10B
1400/09/27	35,080	35,080	37,200	35,360	(4.23)	758	1M	37B
1400/09/24	35,350	35,350	35,350	36,920	(0.78)	66	61K	2B
1400/09/23	38,170	35,790	38,170	37,210	(1.22)	85	134K	5B
1400/09/17	37,060	37,060	39,890	38,670	(0.85)	470	815K	32B
1400/09/16	40,150	38,150	40,150	39,000	(2.86)	338	268K	10B
1400/09/15	40,000	39,000	41,000	40,150	0.10	441	743K	30B
1400/09/14	40,990	38,700	41,160	40,110	(0.15)	399	347K	14B
1400/09/13	40,900	38,700	42,000	40,170	(1.25)	543	431K	17B
1400/09/10	40,980	39,860	41,450	40,680	1.55	465	749K	30B
1400/09/09	41,400	38,690	41,480	40,060	(1.11)	529	625K	25B
1400/09/08	40,000	40,000	41,500	40,510	(2.34)	384	285K	11B
1400/09/07	40,050	40,000	43,480	41,480	(1.43)	449	512K	21B
1400/09/06	42,950	40,450	42,950	42,080	0.55	632	818K	34B
1400/09/03	41,730	41,730	43,000	41,850	(4.71)	1,171	3M	124B
1400/09/02	45,600	42,940	45,760	43,920	(2.83)	1,276	2M	70B
1400/09/01	45,200	45,150	45,200	45,200	4.99	1,004	3M	142B
1400/08/30	43,060	42,060	43,060	43,050	4.97	1,216	4M	177B
1400/08/29	40,600	40,010	41,220	41,010	4.46	324	722K	30B
1400/08/26	39,730	38,800	40,640	39,260	1.21	461	257K	10B
1400/08/25	39,510	38,050	39,510	38,790	0.99	349	310K	12B
1400/08/24	40,500	38,050	40,500	38,410	(4.09)	392	442K	17B
1400/08/23	41,150	38,830	41,340	40,050	0.05	555	438K	18B
1400/08/22	42,980	39,910	42,980	40,030	(4.71)	548	529K	21B
1400/08/19	41,000	40,070	43,490	42,010	0.24	666	904K	38B
1400/08/18	43,000	40,410	43,000	41,910	(1.27)	648	652K	27B
1400/08/17	44,000	42,000	44,000	42,450	(2.3)	690	1M	44B
1400/08/16	44,250	42,000	44,800	43,450	1.54	998	2M	82B
1400/08/15	41,700	39,410	43,030	42,790	4.39	908	3M	114B
1400/08/12	41,800	39,720	41,800	40,990	0.15	831	1M	53B
1400/08/11	41,060	39,220	41,070	40,930	4.63	609	1M	49B
1400/08/10	38,990	37,780	39,650	39,120	3.57	683	907K	35B
1400/08/09	40,300	36,540	40,300	37,770	(1.79)	810	1M	53B
1400/08/08	38,510	38,080	38,510	38,460	4.85	690	2M	64B
1400/08/05	36,730	35,400	36,730	36,680	4.83	583	888K	33B
1400/08/04	34,360	33,080	35,860	34,990	2.43	609	726K	25B
1400/08/03	35,640	33,860	35,640	34,160	(4.15)	724	1M	49B
1400/08/01	37,260	35,430	37,290	35,640	(4.42)	457	894K	32B
1400/07/28	39,000	36,930	39,000	37,290	(4.06)	580	688K	26B
1400/07/27	38,800	38,500	40,390	38,870	0.60	619	789K	31B
1400/07/26	37,220	36,800	39,670	38,640	2.25	913	1M	44B
1400/07/25	38,740	36,300	38,740	37,790	2.41	744	1M	47B
1400/07/24	37,490	37,490	37,490	36,900	3.33	170	281K	11B
1400/07/21	37,090	35,380	37,210	35,710	(4.11)	727	1M	49B
1400/07/20	39,200	37,140	39,200	37,240	(4.73)	516	946K	35B
1400/07/19	38,900	38,570	39,760	39,090	0.46	513	584K	23B
1400/07/18	40,000	38,570	40,000	38,910	(4.16)	812	908K	35B
1400/07/17	41,670	40,150	42,860	40,600	(3.93)	1,140	2M	87B
1400/07/14	42,760	40,750	43,880	42,260	(1.17)	1,185	2M	91B
1400/07/12	44,000	41,510	44,000	42,760	1.38	1,489	1M	61B
1400/07/11	42,280	41,070	42,280	42,180	4.74	1,464	2M	98B
1400/07/10	40,000	39,630	40,630	40,270	4.06	842	846K	34B
1400/07/07	38,790	37,300	40,200	38,700	(0.26)	1,439	2M	73B
1400/07/06	40,000	38,430	40,460	38,800	(4.08)	1,373	2M	92B
1400/07/04	41,000	39,200	41,670	40,450	(0.66)	1,037	1M	50B
1400/07/03	40,560	40,000	41,600	40,720	0.67	1,360	2M	64B
1400/06/31	40,600	40,000	42,500	40,450	(3.92)	1,673	2M	97B
1400/06/30	44,750	41,510	44,750	42,100	(3.64)	1,532	2M	92B
1400/06/29	43,760	43,470	45,300	43,690	(4.5)	2,450	3M	127B
1400/06/28	45,600	45,600	46,900	45,750	(4.67)	1,762	3M	118B
1400/06/27	50,050	46,860	50,980	47,990	(2.7)	1,585	2M	77B
1400/06/24	50,030	48,120	51,000	49,320	(1.95)	2,266	2M	101B
1400/06/23	49,310	48,980	52,200	50,300	(2.33)	3,373	3M	157B
1400/06/22	53,100	51,090	54,770	51,500	(4.22)	2,159	2M	114B
1400/06/21	55,540	53,510	56,300	53,770	(4.53)	1,471	1M	66B
1400/06/20	56,210	55,100	58,000	56,320	(0.72)	1,551	1M	72B
1400/06/17	56,450	55,810	58,100	56,730	(1.18)	2,612	2M	108B
1400/06/16	57,000	55,000	58,500	57,410	0.56	2,543	2M	125B
1400/06/15	58,400	55,500	60,340	57,090	(2.28)	4,328	4M	243B
1400/06/14	60,300	57,280	60,300	58,420	(2.01)	3,090	3M	169B
1400/06/13	60,000	58,050	60,390	59,620	3.65	4,480	4M	249B
1400/06/10	55,500	55,330	58,020	57,520	4.09	2,123	3M	172B
1400/06/09	53,500	53,500	56,500	55,260	2.03	2,783	3M	148B
1400/06/08	53,900	52,960	56,000	54,160	(2.76)	2,515	2M	130B
1400/06/07	57,990	53,710	58,340	55,700	(1.47)	4,356	5M	263B
1400/06/06	55,180	55,180	56,740	56,530	4.61	2,636	4M	220B
1400/06/03	56,990	53,660	56,990	54,040	(4.32)	4,388	5M	282B
1400/06/02	57,130	55,710	57,380	56,480	3.03	1,648	2M	94B
1400/06/01	53,500	53,110	55,680	54,820	3.38	1,226	2M	86B
1400/05/31	54,200	52,300	55,000	53,030	(3.58)	3,080	3M	166B
1400/05/24	56,130	54,000	57,800	55,000	(2.03)	1,929	2M	103B
1400/05/23	59,000	55,850	59,000	56,140	(4.49)	2,242	2M	138B
1400/05/20	63,290	58,020	63,290	58,780	(3.75)	3,310	5M	282B
1400/05/19	59,600	57,340	61,500	61,070	4.25	1,792	3M	165B
1400/05/18	59,990	57,020	59,990	58,580	0.07	1,743	2M	105B
1400/05/17	58,990	57,900	58,990	58,540	2.50	1,157	988K	58B
1400/05/16	57,000	55,920	58,000	57,110	2.61	1,485	1M	66B
1400/05/13	58,800	55,490	58,800	55,660	(4.71)	2,361	3M	143B
1400/05/12	60,000	58,010	60,690	58,410	(4.34)	1,513	1M	78B
1400/05/11	64,900	60,730	64,900	61,060	(4.47)	839	1M	63B
1400/05/10	65,980	61,700	65,980	63,920	1.08	1,954	2M	140B
1400/05/09	61,990	57,810	63,650	63,240	4.32	1,864	3M	173B
1400/05/06	60,590	58,900	61,000	60,620	4.34	2,025	2M	150B
1400/05/05	61,000	57,450	61,100	58,100	(3.92)	1,939	3M	190B
1400/05/04	64,000	59,620	64,000	60,470	(3.63)	2,524	3M	163B
1400/04/28	64,900	62,270	65,890	62,750	(4.26)	1,031	1M	78B
1400/04/27	66,110	63,410	66,700	65,540	(0.86)	1,499	2M	125B
1400/04/26	68,000	64,000	68,000	66,110	1.19	1,376	1M	96B
1400/04/23	67,040	63,000	67,040	65,330	(1.21)	1,797	2M	120B
1400/04/22	63,900	63,730	67,400	66,130	0.73	2,364	4M	231B
1400/04/21	66,850	63,500	66,860	65,650	3.09	4,771	5M	341B
1400/04/20	63,670	60,900	63,710	63,680	4.94	798	2M	102B
1400/04/19	60,790	58,850	60,810	60,680	4.77	1,757	3M	187B
1400/04/16	56,000	55,210	60,730	57,920	0.14	1,951	4M	228B
1400/04/15	59,080	55,150	59,750	57,840	(0.26)	2,947	3M	185B
1400/04/14	58,000	57,360	58,010	57,990	4.96	3,002	5M	317B
1400/04/13	51,900	51,900	57,360	55,250	1.13	4,167	7M	402B
1400/04/12	52,160	52,160	52,160	54,630	(0.49)	43	27K	1B
1400/04/09	52,270	52,270	52,270	54,900	(0.22)	16	11K	600M
1400/04/08	52,290	52,290	52,290	55,020	(0.04)	11	2K	113M
1400/04/07	52,440	52,440	52,440	55,040	(0.27)	18	14K	757M
1400/04/06	52,690	52,690	52,690	55,190	(0.49)	30	26K	1B
1400/04/05	53,590	53,590	53,590	55,460	(1.68)	50	90K	5B
1400/04/02	53,700	53,700	53,700	56,410	(0.19)	22	10K	556M
1400/04/01	53,850	53,850	53,850	56,520	(0.28)	26	14K	769M
1400/03/31	53,930	53,930	53,930	56,680	(0.14)	10	7K	389M
1400/03/30	53,990	53,990	53,990	56,760	(0.12)	12	6K	328M
1400/03/29	57,250	54,390	57,250	56,830	(1.41)	184	937K	53B
1400/03/24	54,810	54,810	54,810	57,640	(0.09)	5	4K	244M
1400/03/23	54,830	54,830	54,830	57,690	(0.03)	2	2K	88M
1400/03/22	54,860	54,860	54,860	57,710	(0.05)	8	2K	134M
1400/03/19	57,510	57,510	57,510	57,740	(9.63)	108	226K	13B
1400/03/18	60,720	60,720	60,720	63,890	(0.03)	6	1K	75M
1400/03/17	60,730	60,730	60,730	63,910	(0.02)	7	767	47M
1400/03/12	60,760	60,760	60,760	63,920	(0.05)	6	2K	148M
1400/03/11	60,770	60,770	60,770	63,950	(0.02)	3	483	29M
1400/03/10	60,800	60,800	60,800	63,960	(0.05)	6	2K	146M
1400/03/09	60,830	60,830	60,830	63,990	(0.06)	10	3K	188M
1400/03/08	60,870	60,870	60,870	64,030	(0.06)	6	3K	195M
1400/03/05	60,870	60,870	60,870	64,070	0.0	2	173	11M
1400/03/04	60,870	60,870	60,870	64,070	0.0	2	166	10M
1400/03/03	60,870	60,870	60,870	64,070	0.0	1	100	6M
1400/03/02	57,850	57,850	57,850	64,070	(0.31)	28	7K	428M
1400/03/01	61,080	61,080	61,080	64,270	(0.03)	2	1K	90M
1400/02/29	61,080	61,080	61,080	64,290	0.0	1	342	21M
1400/02/28	61,100	61,100	61,100	64,290	(0.03)	2	1K	68M
1400/02/27	61,170	61,170	61,170	64,310	(0.11)	2	5K	306M
1400/02/26	61,170	61,170	61,170	64,380	0.0	3	331	20M
1400/02/25	61,190	61,190	61,190	64,380	(0.05)	6	2K	126M
1400/02/21	62,480	62,480	62,480	64,410	0.0	2	381	24M
1400/02/20	62,480	62,480	62,480	64,410	0.0	6	2K	116M
1400/02/19	62,480	62,480	62,480	64,410	0.0	2	800	50M
1400/02/18	62,480	62,480	62,480	64,410	0.0	1	95	6M
1400/02/15	62,510	62,510	62,510	64,410	(0.05)	9	12K	764M
1400/02/13	62,610	62,610	62,610	64,440	(0.15)	26	38K	2B
1400/02/12	64,540	64,540	64,540	64,540	(2.99)	305	1M	70B
1400/02/11	64,550	64,550	64,550	66,530	(0.02)	3	3K	167M
1400/02/08	64,570	64,570	64,570	66,540	(0.03)	6	6K	410M
1400/02/07	64,780	64,780	64,780	66,560	(0.33)	8	84K	5B
1400/02/06	64,790	64,790	64,790	66,780	(0.01)	6	5K	347M
1400/02/05	64,800	64,800	64,800	66,790	(0.01)	4	5K	325M
1400/02/04	64,800	64,800	64,800	66,800	0.0	1	90	6M
1400/02/01	64,800	64,800	64,800	66,800	0.0	8	858	56M
1400/01/31	65,470	65,470	65,470	66,800	0.0	1	1K	65M
1400/01/30	65,480	65,480	65,480	66,800	(0.01)	6	5K	308M
1400/01/28	65,480	65,480	65,480	66,810	0.0	7	1K	83M
1400/01/25	65,530	65,530	65,530	66,810	(0.07)	18	28K	2B
1400/01/24	65,760	65,760	65,760	66,860	(0.36)	50	135K	9B
1400/01/23	65,770	65,770	65,770	67,100	(0.01)	5	5K	359M
1400/01/22	65,770	65,770	65,770	67,110	0.0	8	1K	86M
1400/01/21	65,860	65,860	65,860	67,110	(0.13)	13	52K	3B
1400/01/18	66,050	66,050	66,050	67,200	(0.28)	24	105K	7B
1400/01/17	66,280	66,280	66,280	67,390	(0.35)	75	129K	9B
1400/01/16	66,290	66,290	66,290	67,630	(0.01)	10	3K	189M
1400/01/15	66,300	66,300	66,300	67,640	(0.01)	12	5K	347M
1400/01/14	66,370	66,370	66,370	67,650	(0.1)	49	37K	2B
1400/01/11	67,080	67,080	69,350	67,720	(1.05)	793	611K	41B
1400/01/10	69,450	67,000	71,000	68,440	0.12	2,028	2M	127B
1400/01/08	66,710	65,250	69,120	68,360	4.83	3,161	3M	222B
1400/01/07	65,210	63,700	65,210	65,210	6.00	640	1M	89B
1399/12/27	59,730	58,750	62,270	61,520	4.71	1,695	1M	91B
1399/12/26	57,850	57,850	60,000	58,750	(0.47)	2,067	2M	138B
1399/12/25	58,240	58,240	58,240	59,030	(0.66)	218	271K	16B
1399/12/24	58,570	58,570	58,570	59,420	(0.57)	126	236K	14B
1399/12/23	59,720	59,700	60,620	59,760	(1.89)	866	1M	68B
1399/12/20	60,630	60,630	62,570	60,910	(1.54)	1,924	3M	183B
1399/12/19	60,670	60,670	60,670	61,860	(0.06)	27	24K	1B
1399/12/18	60,690	60,690	60,690	61,900	(0.03)	29	12K	729M
1399/12/17	60,700	60,700	60,700	61,920	(0.02)	15	8K	478M
1399/12/16	60,730	60,730	60,730	61,930	(0.05)	14	18K	1B
1399/12/13	60,760	60,760	60,760	61,960	(0.05)	9	17K	1B
1399/12/12	60,830	60,830	60,830	61,990	(0.13)	23	49K	3B
1399/12/11	60,870	60,870	60,870	62,070	(0.06)	13	26K	2B
1399/12/10	60,870	60,870	60,870	62,110	0.0	5	438	27M
1399/12/09	60,900	60,900	60,900	62,110	(0.05)	21	20K	1B
1399/12/06	60,950	60,950	60,950	62,140	(0.08)	38	35K	2B
1399/12/05	61,000	61,000	61,000	62,190	(0.08)	33	33K	2B
1399/12/04	61,030	61,030	61,030	62,240	(0.05)	18	19K	1B
1399/12/03	61,070	61,070	61,070	62,270	(0.06)	29	25K	2B
1399/12/02	61,330	61,330	62,860	62,310	(0.43)	152	176K	11B
1399/11/29	62,870	61,510	62,870	62,580	(0.29)	117	167K	10B
1399/11/28	62,800	61,780	62,800	62,760	(0.44)	180	351K	22B
1399/11/27	64,700	62,020	64,700	63,040	(0.38)	616	613K	39B
1399/11/26	64,200	62,880	65,600	63,280	(1.37)	913	1M	78B
1399/11/25	63,540	61,500	65,020	64,160	4.60	1,343	2M	100B
1399/11/21	62,900	60,200	62,900	61,340	1.37	1,646	2M	127B
1399/11/20	62,300	57,100	62,300	60,510	1.83	2,283	3M	202B
1399/11/19	58,870	58,870	64,000	59,420	(4.1)	2,853	3M	188B
1399/11/18	63,880	60,780	63,880	61,960	(3.14)	452	673K	41B
1399/11/15	66,000	62,770	67,190	63,970	(3.18)	1,057	1M	74B
1399/11/14	67,180	65,620	68,200	66,070	(4.34)	2,103	2M	159B
1399/11/13	73,500	66,710	73,500	69,070	(1.64)	3,821	6M	413B
1399/11/12	70,420	68,150	70,420	70,220	4.70	4,421	8M	595B
1399/11/11	63,250	63,240	68,980	67,070	0.78	2,840	3M	213B
1399/11/08	69,200	65,720	69,500	66,550	(3.79)	2,511	4M	250B
1399/11/07	71,170	64,520	71,170	69,170	2.04	6,615	11M	783B
1399/11/06	68,170	68,170	68,170	67,790	4.40	385	749K	51B
1399/11/05	64,930	64,930	64,930	64,930	5.00	545	1M	80B
1399/11/04	59,010	59,000	61,960	61,840	4.85	777	5M	280B
1399/10/27	59,190	59,170	62,000	59,190	(4.96)	978	2M	147B
1399/10/24	66,690	61,700	66,690	62,280	(4.1)	2,194	3M	177B
1399/10/23	68,990	63,580	68,990	64,940	(2.96)	2,644	4M	266B
1399/10/22	67,150	65,050	67,150	66,920	4.63	2,477	5M	304B
1399/10/14	64,070	57,970	64,070	63,960	4.82	2,165	7M	452B
1399/10/13	60,800	60,770	63,390	61,020	(4.6)	2,459	3M	174B
1399/10/10	65,000	63,540	66,000	63,960	(4.37)	3,710	4M	252B
1399/10/09	67,000	66,680	69,790	66,880	(4.7)	3,416	4M	242B
1399/10/08	72,300	66,060	73,000	70,180	0.93	4,255	3M	232B
1399/10/07	65,300	64,370	71,130	69,530	2.63	5,736	7M	456B
1399/10/06	68,050	67,490	70,900	67,750	(4.63)	2,128	2M	125B
1399/10/03	72,800	69,100	73,220	71,040	1.31	4,013	4M	260B
1399/10/02	67,010	65,130	71,430	70,120	3.07	5,464	6M	454B
1399/10/01	70,400	65,110	70,990	68,030	0.18	5,722	6M	400B
1399/09/30	66,190	65,000	68,140	67,910	4.64	4,738	8M	539B
1399/09/29	64,650	63,940	68,990	64,900	(3.57)	7,023	8M	491B
1399/09/26	67,270	67,270	68,400	67,300	(4.96)	1,764	3M	180B
1399/09/25	68,030	68,030	68,030	70,810	(1.12)	212	142K	10B
1399/09/24	72,000	71,170	75,000	71,610	(4.41)	3,203	3M	238B
1399/09/23	74,380	74,380	77,500	74,910	(4.32)	3,751	4M	334B
1399/09/22	83,020	75,120	83,020	78,290	(0.99)	12,665	12M	959B
1399/09/19	79,100	77,470	79,150	79,070	4.88	2,428	3M	231B
1399/09/18	75,000	72,400	76,060	75,390	4.07	7,114	9M	651B
1399/09/17	68,300	68,300	73,030	72,440	4.14	9,428	13M	955B
1399/09/16	71,000	67,300	72,970	69,560	(1.14)	7,677	7M	520B
1399/09/15	70,500	68,370	72,990	70,360	(1.29)	6,402	6M	408B
1399/09/12	68,700	68,520	71,950	71,280	4.01	12,760	17M	1T
1399/09/11	68,180	68,180	70,600	68,530	(4.5)	12,091	23M	2T
1399/09/10	74,000	71,060	74,770	71,760	(4.06)	4,766	5M	365B
1399/09/09	78,780	73,600	79,000	74,800	(3.45)	8,961	8M	562B
1399/09/08	74,360	73,000	78,050	77,470	4.21	8,508	12M	918B
1399/09/05	74,060	74,060	76,280	74,340	(4.63)	8,558	15M	1T
1399/09/04	75,090	75,090	75,090	77,950	(1.38)	227	176K	13B
1399/09/03	81,000	76,940	82,080	79,040	(2.4)	2,299	2M	173B
1399/09/02	81,100	75,000	81,100	80,980	4.84	7,303	22M	2T
1399/09/01	82,720	74,860	82,720	77,240	(1.97)	4,006	7M	522B
1399/08/28	77,700	75,500	79,280	78,790	4.34	6,686	13M	1T
1399/08/27	75,090	75,090	77,600	75,510	(4.47)	5,904	14M	1T
1399/08/26	76,770	76,770	76,770	79,040	(2.19)	60	263K	20B
1399/08/25	78,900	78,900	78,900	80,810	(2.7)	41	324K	26B
1399/08/24	79,280	79,280	79,280	83,050	(0.48)	90	57K	5B
1399/08/21	83,450	83,450	83,450	83,450	(5.0)	134	603K	50B
1399/08/17	87,840	87,840	87,840	87,840	(5.0)	241	5M	449B
1399/08/14	88,120	88,120	88,120	92,460	(0.31)	27	33K	3B
1399/08/12	88,200	88,200	88,200	92,750	(0.1)	14	10K	886M
1399/08/11	84,970	84,970	84,970	92,840	(1.66)	101	88K	7B
1399/08/10	89,920	89,920	89,920	94,410	(0.25)	44	27K	2B
1399/08/07	90,110	90,110	90,110	94,650	(0.21)	28	23K	2B
1399/08/06	90,190	90,190	90,190	94,850	(0.08)	14	8K	759M
1399/08/05	90,220	90,220	90,220	94,930	(0.03)	8	3K	287M
1399/08/03	90,270	90,270	90,270	94,960	(0.06)	12	7K	606M
1399/07/30	90,520	90,520	90,520	95,020	(0.27)	36	29K	3B
1399/07/29	90,620	90,620	90,620	95,280	(0.1)	17	11K	1B
1399/07/28	90,860	90,860	90,860	95,380	(0.27)	27	28K	3B
1399/07/27	90,980	90,980	90,980	95,640	(0.13)	40	13K	1B
1399/07/23	91,170	91,170	91,170	95,760	(0.21)	43	20K	2B
1399/07/22	91,580	91,580	91,580	95,960	(0.46)	75	43K	4B
1399/07/21	92,100	92,100	92,100	96,400	(0.56)	87	52K	5B
1399/07/20	96,890	96,890	100,000	96,940	(4.94)	951	1M	112B
1399/07/19	109,990	100,870	109,990	101,980	(3.95)	1,142	2M	185B
1399/07/16	106,300	102,320	106,320	106,170	4.85	2,203	4M	389B
1399/07/15	99,480	99,480	108,500	101,260	(3.29)	2,522	8M	775B
1399/07/14	104,710	104,710	104,710	104,710	(5.0)	104	556K	58B
1399/07/13	114,500	104,490	114,500	110,220	0.22	1,216	4M	433B
1399/07/12	109,260	109,260	114,500	109,980	(4.37)	2,074	3M	323B
1399/07/09	111,220	111,220	111,220	115,010	(1.76)	76	144K	16B
1399/07/08	111,770	111,770	111,770	117,070	(0.49)	75	40K	4B
1399/07/07	112,170	112,170	112,170	117,650	(0.36)	34	29K	3B
1399/07/06	113,720	113,720	113,720	118,070	(1.36)	111	111K	13B
1399/07/05	127,200	116,320	127,200	119,700	(2.24)	1,442	2M	201B
1399/07/02	122,510	119,250	122,510	122,440	4.94	2,849	5M	655B
1399/07/01	118,480	113,000	118,610	116,680	3.28	3,149	4M	510B
1399/06/31	110,500	108,690	114,110	112,970	3.95	3,000	5M	510B
1399/06/30	107,000	103,000	109,140	108,680	4.55	3,486	7M	735B
1399/06/29	103,950	103,950	103,950	103,950	5.00	573	1M	132B
1399/06/26	93,700	93,700	103,560	99,000	0.38	5,508	16M	2T
1399/06/25	98,630	98,630	98,630	98,630	(5.0)	710	4M	370B
1399/06/24	99,700	99,700	99,700	103,820	(1.07)	74	102K	10B
1399/06/23	100,760	100,760	100,760	104,940	(1.06)	68	100K	10B
1399/06/22	110,490	100,160	110,700	106,060	0.60	1,651	2M	231B
1399/06/19	105,190	105,190	114,500	105,430	(4.78)	950	4M	410B
1399/06/18	107,910	107,910	107,910	110,720	(2.52)	391	233K	25B
1399/06/17	113,580	113,580	113,580	113,580	4.99	1,183	4M	470B
1399/06/16	108,180	108,180	108,180	108,180	5.00	416	490K	53B
1399/06/15	108,110	102,710	108,110	103,030	(4.7)	2,870	5M	500B
1399/06/12	108,590	100,100	108,590	108,110	4.53	2,656	4M	467B
1399/06/11	103,420	103,420	103,420	103,420	4.99	388	2M	167B
1399/06/10	98,600	95,450	98,600	98,500	4.89	1,472	4M	356B
1399/06/05	95,450	95,450	95,450	93,910	3.30	191	352K	34B
1399/06/04	90,910	90,910	90,910	90,910	4.99	368	1M	133B
1399/06/03	86,590	86,590	86,590	86,590	(4.99)	344	2M	166B
1399/06/02	92,710	90,260	97,000	91,140	(4.07)	499	624K	57B
1399/06/01	97,000	90,000	98,290	95,010	1.47	1,628	2M	201B
1399/05/29	100,800	91,330	100,800	93,630	(2.6)	1,704	2M	228B
1399/05/28	96,510	92,300	96,510	96,130	4.58	1,954	6M	555B
1399/05/27	91,190	87,820	92,200	91,920	4.68	1,711	3M	299B
1399/05/26	91,000	86,530	94,000	87,810	(3.59)	2,082	3M	296B
1399/05/25	93,030	84,170	93,030	91,080	2.80	3,476	7M	593B
1399/05/22	89,160	89,160	89,160	88,600	4.33	289	588K	52B
1399/05/21	84,920	84,290	84,920	84,920	5.00	585	1M	116B
1399/05/20	81,000	73,520	81,240	80,880	4.52	1,634	6M	513B
1399/05/19	77,590	74,000	77,610	77,380	4.68	1,993	5M	385B
1399/05/15	71,890	71,890	78,950	73,920	(2.31)	3,300	11M	801B
1399/05/14	74,520	74,470	79,470	75,670	(3.46)	1,106	2M	125B
1399/05/13	81,000	78,280	81,000	78,380	(4.88)	1,370	2M	182B
1399/05/12	81,790	77,710	85,870	82,400	0.75	1,558	2M	192B
1399/05/11	82,000	76,500	82,700	81,790	3.82	1,088	3M	231B
1399/05/08	84,620	76,600	84,620	78,780	(2.29)	2,163	3M	201B
1399/05/07	80,600	79,800	80,660	80,630	4.96	2,024	3M	241B
1399/05/06	78,390	71,890	79,450	76,820	1.52	2,487	4M	331B
1399/05/05	76,020	70,000	76,020	75,670	4.52	1,474	5M	346B
1399/04/31	72,630	69,200	72,630	72,400	4.65	336	1M	73B
1399/04/30	69,180	69,180	69,180	69,180	4.99	244	823K	57B
1399/04/29	66,500	62,060	68,580	65,890	0.87	2,660	8M	543B
1399/04/28	65,670	62,560	65,670	65,320	4.43	2,023	7M	433B
1399/04/25	63,810	63,810	63,810	62,550	2.91	281	537K	34B
1399/04/24	60,780	60,750	60,790	60,780	4.97	778	2M	107B
1399/04/23	56,800	56,300	58,330	57,900	4.21	733	2M	93B
1399/04/22	55,540	55,010	55,590	55,560	4.93	931	5M	253B
1399/04/21	51,530	51,530	56,600	52,950	(2.38)	1,376	4M	190B
1399/04/18	54,580	51,100	54,580	54,240	4.33	1,961	8M	436B
1399/04/17	51,980	50,490	53,010	51,990	2.97	1,224	4M	225B
1399/04/16	50,490	50,310	50,490	50,490	4.99	1,293	6M	285B
1399/04/15	46,770	45,240	48,400	48,090	4.32	1,014	4M	171B
1399/04/14	49,890	45,230	49,890	46,100	(3.17)	2,332	8M	389B
1399/04/11	47,700	45,550	47,700	47,610	4.80	747	3M	129B
1399/04/07	44,300	42,020	46,080	45,430	3.51	2,103	8M	365B
1399/04/04	45,000	43,760	45,000	43,890	(4.71)	1,735	5M	200B
1399/04/03	44,290	44,000	46,490	46,060	4.02	2,578	8M	357B
1399/04/02	44,110	44,030	46,000	44,280	(4.45)	2,442	6M	266B
1399/04/01	49,200	45,720	49,700	46,340	(3.7)	2,389	4M	190B
1399/03/31	48,390	46,000	48,580	48,120	4.00	1,462	3M	156B
1399/03/27	46,990	44,060	48,380	46,270	(0.22)	1,699	3M	141B
1399/03/26	44,500	43,190	46,730	46,370	4.18	1,777	4M	189B
1399/03/25	45,110	44,020	47,500	44,510	(3.93)	1,893	4M	176B
1399/03/24	50,230	45,460	50,230	46,330	(3.16)	3,453	6M	287B
1399/03/21	47,780	47,000	47,852	47,843	4.98	1,017	3M	120B
1399/03/20	43,600	43,529	45,707	45,574	4.69	1,180	3M	129B
1399/03/19	47,027	42,549	47,027	43,531	(2.81)	1,853	3M	147B
1399/03/18	43,850	42,001	46,000	44,788	13.36	2,884	4M	198B
1399/03/17	39,530	38,010	39,530	39,508	4.94	826	3M	119B
1399/03/13	38,546	38,546	38,546	37,648	2.55	229	762K	29B
1399/03/12	37,785	37,785	37,785	36,711	2.01	271	601K	23B
1399/03/11	36,120	33,501	36,120	35,986	4.61	986	4M	152B
1399/03/10	34,500	32,557	35,193	34,400	2.63	1,254	3M	93B
1399/03/07	33,381	33,381	34,761	33,518	(4.61)	1,090	3M	91B
1399/03/06	34,001	33,933	35,169	35,137	(1.63)	197	447K	15B
1399/03/03	36,020	35,169	37,020	35,718	(3.51)	733	1M	47B
1399/02/31	37,930	36,959	37,999	37,019	(4.85)	1,253	3M	111B
1399/02/30	40,000	37,356	40,999	38,904	(1.06)	1,946	4M	140B
1399/02/29	39,400	36,218	40,030	39,322	3.14	2,271	5M	202B
1399/02/28	39,990	36,413	40,099	38,124	(0.53)	3,278	8M	323B
1399/02/27	38,360	38,360	38,360	38,329	4.91	343	1M	52B
1399/02/24	36,536	36,000	36,536	36,534	4.99	750	4M	131B
1399/02/23	35,086	31,746	35,086	34,797	4.13	2,866	13M	467B
1399/02/22	32,700	31,160	34,252	33,416	2.44	2,442	10M	342B
1399/02/21	34,071	30,827	34,071	32,621	0.53	2,625	9M	283B
1399/02/20	31,900	30,832	32,680	32,449	4.26	1,366	7M	216B
1399/02/17	30,831	30,831	31,998	31,124	(4.1)	1,905	6M	192B
1399/02/16	34,282	31,018	34,282	32,453	(0.6)	3,077	12M	374B
1399/02/15	32,500	30,409	33,609	32,650	2.00	1,901	8M	250B
1399/02/14	32,314	32,314	32,314	32,009	4.01	169	1M	44B
1399/02/13	30,797	30,797	30,797	30,776	4.93	407	2M	52B
1399/02/10	30,124	30,124	30,124	29,331	2.23	259	872K	26B
1399/02/09	28,300	26,581	29,377	28,690	2.54	2,612	13M	361B
1399/02/08	27,988	27,413	27,988	27,979	4.96	1,371	9M	264B
1399/02/07	27,412	27,412	27,412	26,656	2.10	280	821K	23B
1399/02/06	26,907	26,907	26,907	26,107	1.88	157	732K	20B
1399/02/03	26,385	26,385	26,385	25,626	1.98	177	876K	23B
1399/02/02	26,166	26,166	26,166	25,129	0.84	147	372K	10B
1399/02/01	24,541	24,541	25,768	24,920	6.62	286	1M	38B
1399/01/31	23,899	23,899	23,899	23,373	2.69	276	1M	28B
1399/01/30	23,696	23,696	23,696	22,761	0.86	140	379K	9B
1399/01/27	23,277	23,277	23,277	22,568	1.80	307	891K	21B
1399/01/26	22,603	22,603	22,603	22,169	2.98	567	1M	33B
1399/01/25	22,205	22,205	22,205	21,527	1.79	217	888K	20B
1399/01/24	21,744	21,744	21,744	21,148	2.12	213	1M	23B
1399/01/23	21,198	21,198	21,198	20,709	2.58	217	1M	27B
1399/01/20	20,920	20,920	20,920	20,189	1.33	310	711K	15B
1399/01/19	20,630	20,630	20,630	19,924	1.40	241	752K	16B
1399/01/18	20,090	20,090	20,090	19,648	2.69	294	1M	29B
1399/01/17	19,804	19,804	19,804	19,134	1.45	253	775K	15B
1399/01/16	19,624	19,624	19,624	18,861	0.91	244	491K	10B
1399/01/11	19,292	19,292	19,292	18,690	1.72	315	973K	19B
1399/01/10	18,826	18,826	18,826	18,374	2.48	350	1M	26B
1399/01/09	18,595	18,595	18,595	17,930	1.24	192	701K	13B
1399/01/06	18,410	18,410	18,410	17,710	1.00	173	581K	11B
1399/01/05	18,126	18,126	18,126	17,534	1.57	179	911K	17B
1398/12/28	17,040	16,861	17,314	17,263	4.69	561	3M	56B
1398/12/27	16,997	16,003	17,300	16,490	(2.11)	1,285	3M	56B
1398/12/26	16,700	16,400	17,490	16,845	(0.91)	1,335	3M	47B
1398/12/25	16,673	16,673	17,230	17,000	(3.13)	875	2M	30B
1398/12/24	17,800	16,849	17,995	17,550	(1.04)	478	932K	16B
1398/12/21	17,953	17,576	18,200	17,735	(4.14)	2,043	4M	77B
1398/12/20	18,338	18,338	18,678	18,501	(4.15)	1,013	2M	41B
1398/12/19	18,593	18,593	18,593	19,303	(1.37)	383	724K	13B
1398/12/17	19,841	18,519	19,841	19,571	3.57	2,422	8M	164B
1398/12/14	19,272	19,272	19,272	18,897	2.95	426	2M	33B
1398/12/13	18,683	18,683	18,683	18,355	3.15	333	2M	34B
1398/12/12	18,048	18,048	18,048	17,794	3.52	296	2M	37B
1398/12/11	16,559	16,559	17,248	17,189	4.64	647	3M	45B
1398/12/10	16,330	16,303	16,999	16,427	(4.28)	1,866	6M	92B
1398/12/07	17,600	16,901	17,600	17,161	(0.68)	2,499	6M	99B
1398/12/06	17,300	16,761	17,700	17,278	(0.11)	3,066	6M	105B
1398/12/05	18,190	16,842	18,190	17,297	(1.87)	2,592	5M	84B
1398/12/04	17,690	17,330	17,690	17,626	4.62	2,628	7M	120B
1398/12/03	15,742	15,742	16,919	16,848	4.56	1,435	5M	92B
1398/11/30	15,801	15,750	16,437	16,114	2.93	2,050	5M	84B
1398/11/29	16,099	15,455	16,099	15,655	(1.86)	1,046	1M	22B
1398/11/28	16,444	15,650	16,444	15,952	(0.52)	1,430	2M	28B
1398/11/27	16,000	15,800	16,500	16,036	(0.15)	1,511	3M	47B
1398/11/26	16,620	15,600	16,620	16,060	(0.99)	1,161	2M	33B
1398/11/23	16,400	16,006	16,449	16,221	1.44	1,161	2M	37B
1398/11/21	16,900	15,769	16,944	15,990	(3.66)	1,313	3M	44B
1398/11/20	16,223	16,223	16,842	16,598	2.02	1,580	3M	44B
1398/11/19	16,851	16,197	17,000	16,269	(4.58)	2,449	5M	78B
1398/11/16	16,850	16,501	17,450	17,049	(1.83)	2,079	4M	62B
1398/11/15	17,899	17,314	17,899	17,367	(4.71)	2,770	6M	112B
1398/11/14	18,411	17,651	18,411	18,225	3.93	2,828	8M	148B
1398/11/13	17,535	17,535	17,535	17,535	5.00	148	401K	7B
1398/11/12	16,700	16,700	16,700	16,700	5.00	262	847K	14B
1398/11/08	16,280	15,700	16,280	15,905	(0.58)	1,531	2M	38B
1398/11/07	15,950	15,300	16,300	15,998	1.66	1,587	3M	41B
1398/11/06	16,050	15,181	16,050	15,737	0.61	2,027	4M	65B
1398/11/05	16,000	15,345	16,000	15,641	2.10	1,710	4M	56B
1398/11/02	15,658	15,000	15,658	15,319	1.20	1,680	3M	48B
1398/11/01	14,812	14,812	15,501	15,138	11.93	1,696	5M	70B
1398/10/25	14,230	13,600	14,230	13,875	(2.38)	1,715	4M	51B
1398/10/24	14,496	14,030	14,496	14,213	(1.97)	1,103	2M	35B
1398/10/23	14,700	14,120	14,700	14,498	3.38	1,366	3M	43B
1398/10/22	14,025	13,800	14,025	14,024	4.99	764	4M	61B
1398/10/21	13,358	13,358	13,358	13,358	1.99	38	108K	1B
1398/10/18	13,097	13,097	13,097	13,097	(2.0)	67	182K	2B
1398/10/17	13,327	13,327	13,600	13,364	(4.73)	480	1M	19B
1398/10/15	14,028	14,028	14,028	14,028	(5.0)	280	453K	6B
1398/10/14	14,766	14,766	14,766	14,766	(5.0)	186	196K	3B
1398/10/11	15,689	15,300	15,901	15,543	(0.67)	1,630	3M	47B
1398/10/10	16,300	15,301	16,300	15,648	(2.0)	1,860	4M	59B
1398/10/09	15,900	15,502	16,400	15,967	1.11	2,385	6M	93B
1398/10/08	16,199	15,500	16,199	15,791	(1.44)	2,330	4M	63B
1398/10/07	16,300	15,650	16,510	16,021	(1.28)	2,624	6M	90B
1398/10/04	16,940	15,917	16,940	16,229	(2.49)	1,408	2M	32B
1398/10/03	16,510	16,190	17,426	16,644	(2.19)	1,916	3M	45B
1398/10/02	17,640	16,838	17,640	17,017	(3.99)	1,198	2M	31B
1398/10/01	18,025	17,005	18,025	17,724	3.24	2,228	3M	60B
1398/09/30	17,175	16,820	17,175	17,167	4.95	1,241	3M	51B
1398/09/27	16,300	16,000	16,637	16,358	3.24	1,603	3M	54B
1398/09/26	15,800	15,000	16,297	15,845	2.06	1,420	2M	39B
1398/09/25	15,700	15,070	15,829	15,525	0.74	1,213	2M	26B
1398/09/24	15,599	14,890	15,619	15,411	3.46	2,129	4M	66B
1398/09/23	14,370	14,364	14,960	14,896	4.55	756	2M	36B
1398/09/20	14,788	14,124	14,788	14,248	(4.16)	1,193	3M	37B
1398/09/19	15,400	14,450	15,400	14,867	(2.0)	960	2M	28B
1398/09/18	15,251	14,900	15,689	15,171	0.07	832	1M	20B
1398/09/17	15,000	14,960	15,324	15,160	1.45	662	2M	27B
1398/09/16	15,000	14,700	15,300	14,944	0.69	882	1M	22B
1398/09/13	15,298	14,600	15,298	14,841	(1.17)	707	1M	16B
1398/09/12	15,190	14,506	15,350	15,016	0.49	682	2M	30B
1398/09/11	15,100	14,350	15,193	14,943	3.27	910	2M	28B
1398/09/10	14,290	13,999	14,743	14,470	3.05	769	2M	24B
1398/09/09	14,198	13,660	14,277	14,042	(0.14)	572	817K	11B
1398/09/06	14,300	13,931	14,579	14,062	(4.11)	867	2M	26B
1398/09/05	15,120	14,450	15,120	14,664	1.71	1,113	2M	36B
1398/09/04	14,450	13,881	14,458	14,417	4.70	525	1M	18B
1398/09/03	13,777	13,200	13,777	13,770	4.95	922	4M	53B
1398/09/02	13,121	13,121	13,121	13,121	4.99	147	555K	7B
1398/08/29	12,498	12,201	12,498	12,497	4.99	262	920K	11B
1398/08/28	11,000	11,000	11,972	11,903	4.39	124	493K	6B
1398/08/27	11,323	11,323	11,909	11,402	(4.33)	704	2M	19B
1398/08/26	12,449	11,909	12,449	11,918	(4.92)	411	1M	14B
1398/08/25	13,170	12,454	13,185	12,535	(4.38)	768	2M	21B
1398/08/22	13,388	12,906	13,388	13,109	(1.7)	454	495K	6B
1398/08/21	13,503	13,099	13,640	13,336	(0.1)	388	628K	8B
1398/08/20	13,730	13,100	13,730	13,349	0.97	270	368K	5B
1398/08/19	13,200	12,760	13,779	13,221	0.72	562	3M	33B
1398/08/18	13,775	12,975	13,775	13,127	(1.63)	277	450K	6B
1398/08/14	13,000	13,000	13,775	13,345	(1.13)	241	389K	5B
1398/08/13	13,499	13,318	13,980	13,498	(3.71)	339	424K	6B
1398/08/12	14,000	13,600	14,350	14,018	0.78	407	1M	15B
1398/08/11	14,748	13,366	14,748	13,910	(1.12)	684	930K	13B
1398/08/08	13,480	13,480	14,124	14,067	4.57	407	1M	16B
1398/08/06	13,453	13,300	13,453	13,452	4.99	325	670K	9B
1398/08/04	12,753	12,206	12,945	12,813	3.93	321	406K	5B
1398/08/01	12,830	12,053	12,830	12,329	(2.5)	285	305K	4B
1398/07/30	12,800	11,756	12,842	12,645	3.38	379	698K	9B
1398/07/29	12,180	12,180	12,599	12,231	(4.6)	317	717K	9B
1398/07/28	12,503	12,446	13,690	12,821	(2.14)	187	345K	4B
1398/07/24	13,064	13,064	13,749	13,101	(4.73)	326	461K	6B
1398/07/23	13,720	13,718	14,200	13,751	(4.76)	282	556K	8B
1398/07/22	14,988	14,422	14,988	14,439	(4.89)	189	237K	3B
1398/07/21	15,239	14,515	15,239	15,181	4.60	614	2M	24B
1398/07/20	14,500	14,500	14,515	14,514	4.99	158	688K	10B
1398/07/17	13,506	13,474	14,500	13,824	(2.53)	499	675K	9B
1398/07/16	14,220	13,688	14,900	14,183	(1.56)	642	2M	22B
1398/07/15	14,040	14,020	14,900	14,408	(1.33)	797	2M	27B
1398/07/14	15,288	14,534	15,288	14,602	(4.55)	664	2M	22B
1398/07/13	15,760	14,960	15,769	15,298	0.95	717	1M	21B
1398/07/10	14,553	14,553	15,799	15,154	(0.97)	856	2M	30B
1398/07/09	15,995	14,953	16,000	15,302	(2.78)	976	2M	32B
1398/07/08	15,900	15,450	16,000	15,740	1.24	780	2M	25B
1398/07/07	16,030	15,231	16,050	15,547	(3.03)	857	2M	30B
1398/07/06	16,250	15,800	16,250	16,032	3.01	813	2M	24B
1398/07/03	15,700	15,365	16,000	15,563	(2.13)	899	1M	23B
1398/07/02	15,982	15,500	16,600	15,902	(1.67)	1,004	2M	38B
1398/07/01	16,845	15,702	16,845	16,172	0.55	1,004	2M	31B
1398/06/31	15,997	15,300	16,279	16,083	3.73	1,106	2M	36B
1398/06/30	15,000	15,000	15,785	15,504	3.13	1,056	2M	33B
1398/06/27	15,300	14,959	15,300	15,034	(4.52)	492	771K	12B
1398/06/26	15,768	15,020	15,768	15,746	4.85	1,212	4M	63B
1398/06/25	15,000	14,812	15,029	15,018	4.92	434	1M	20B
1398/06/24	14,440	13,620	14,583	14,314	3.06	1,265	3M	49B
1398/06/23	13,700	13,500	14,120	13,889	3.28	888	2M	33B
1398/06/20	13,367	13,300	13,880	13,448	(1.49)	540	689K	9B
1398/06/17	14,329	13,202	14,329	13,652	(0.07)	685	1M	14B
1398/06/16	13,619	13,480	13,766	13,662	4.20	592	1M	15B
1398/06/13	13,179	12,851	13,350	13,111	0.83	365	774K	10B
1398/06/12	13,490	12,721	13,490	13,003	(0.67)	301	738K	10B
1398/06/11	13,500	12,717	13,700	13,091	(2.2)	627	1M	19B
1398/06/10	13,800	13,332	14,033	13,386	(4.61)	760	2M	25B
1398/06/09	14,559	13,832	14,559	14,033	(0.01)	520	1M	18B
1398/06/06	13,805	13,120	14,497	14,035	1.65	891	2M	28B
1398/06/05	13,688	13,499	13,855	13,807	4.63	909	3M	40B
1398/06/04	13,250	13,000	13,389	13,196	1.12	595	2M	20B
1398/06/03	13,202	12,890	13,488	13,050	(0.8)	424	1M	14B
1398/06/02	13,690	13,000	13,690	13,155	(0.96)	636	2M	21B
1398/05/30	13,400	13,051	13,500	13,283	(1.92)	417	1M	15B
1398/05/28	13,970	13,121	13,970	13,543	(0.57)	322	884K	12B
1398/05/27	13,900	13,514	14,000	13,620	(4.25)	338	1M	14B
1398/05/26	14,550	13,801	14,550	14,225	1.88	409	1M	15B
1398/05/23	13,620	13,620	14,008	13,963	4.66	236	1M	15B
1398/05/22	13,570	13,066	13,600	13,341	1.15	387	1M	16B
1398/05/20	13,020	12,905	13,500	13,189	1.47	456	2M	20B
1398/05/19	13,449	12,800	13,449	12,998	(1.28)	283	921K	12B
1398/05/16	13,400	12,520	13,430	13,167	0.39	594	2M	22B
1398/05/15	13,299	12,950	13,299	13,116	2.04	529	1M	18B
1398/05/14	12,600	12,403	13,116	12,854	1.01	578	2M	21B
1398/05/13	12,500	12,500	12,890	12,725	3.20	356	854K	11B
1398/05/12	12,500	12,125	12,600	12,331	(0.06)	315	626K	8B
1398/05/09	12,651	12,281	12,900	12,338	(2.25)	417	788K	10B
1398/05/08	12,699	12,330	12,837	12,622	(0.96)	232	282K	4B
1398/05/07	13,200	12,367	13,200	12,744	(1.82)	213	337K	4B
1398/05/06	13,299	12,391	13,299	12,980	(0.4)	277	452K	6B
1398/05/05	13,200	12,702	13,200	13,032	2.86	409	843K	11B
1398/05/02	12,990	12,450	12,990	12,670	2.10	240	718K	9B
1398/05/01	13,024	12,373	13,024	12,410	(4.71)	303	1M	15B
1398/04/31	13,440	12,603	13,440	13,024	(1.46)	401	1M	13B
1398/04/30	13,988	13,173	13,988	13,217	(4.68)	532	2M	29B
1398/04/29	14,250	13,026	14,257	13,866	2.05	368	919K	13B
1398/04/26	13,422	13,422	14,400	13,587	(3.83)	586	2M	24B
1398/04/25	14,150	14,120	14,499	14,128	(4.95)	111	416K	6B
1398/04/24	15,000	14,017	15,103	14,863	3.28	731	3M	43B
1398/04/23	14,193	14,192	14,417	14,391	4.81	900	5M	70B
1398/04/22	14,000	13,685	14,264	13,731	(4.68)	838	4M	57B
1398/04/19	15,000	14,264	15,000	14,405	(4.06)	704	2M	22B
1398/04/18	15,112	14,393	15,112	15,014	4.31	1,863	10M	145B
1398/04/17	14,393	14,393	14,393	14,393	5.00	54	254K	4B
1398/04/16	13,708	13,708	13,708	13,708	4.99	31	158K	2B
1398/04/15	13,099	12,703	13,099	13,056	4.65	410	2M	31B
1398/04/12	12,479	12,020	12,479	12,476	4.97	492	4M	48B
1398/04/11	11,800	11,799	11,901	11,885	4.85	209	827K	10B
1398/04/10	10,710	10,710	11,601	11,335	0.92	536	2M	18B
1398/04/09	11,974	11,178	11,974	11,232	(4.54)	568	1M	17B
1398/04/05	11,955	11,410	12,237	11,766	0.94	813	2M	28B
1398/04/04	11,657	11,657	11,657	11,657	5.00	95	329K	4B
1398/04/03	11,102	11,102	11,102	11,102	4.99	199	785K	9B
1398/04/02	10,200	10,200	10,600	10,574	4.73	340	1M	14B
1398/04/01	10,300	9,952	10,300	10,096	0.53	331	1M	12B
1398/03/29	10,750	9,951	10,750	10,043	(4.11)	381	2M	16B
1398/03/28	10,769	10,180	10,798	10,474	1.85	658	3M	28B
1398/03/27	10,000	9,850	10,559	10,284	2.26	555	2M	24B
1398/03/26	10,137	9,750	10,399	10,057	0.84	483	2M	20B
1398/03/25	9,822	9,800	10,154	9,973	(1.12)	437	930K	9B
1398/03/22	10,150	9,911	10,491	10,086	(1.75)	730	2M	23B
1398/03/21	10,250	10,165	10,990	10,266	(4.05)	944	3M	36B
1398/03/20	11,018	9,975	11,018	10,699	1.90	714	2M	23B
1398/03/19	10,300	10,300	10,505	10,500	4.95	355	2M	26B
1398/03/18	10,100	9,760	10,178	10,005	(0.6)	513	2M	16B
1398/03/13	10,170	9,820	10,565	10,065	(2.33)	1,132	4M	37B
1398/03/12	10,200	10,066	10,800	10,305	(2.74)	743	3M	31B
1398/03/11	11,124	10,568	11,124	10,595	(9.51)	395	2M	19B
1398/03/04	12,088	11,110	12,088	11,709	1.64	681	2M	25B
1398/03/01	11,520	11,520	11,520	11,520	4.99	89	536K	6B
1398/02/31	11,001	10,681	11,180	10,972	3.04	510	3M	28B
1398/02/30	10,700	10,557	11,120	10,648	(4.18)	578	3M	34B
1398/02/29	11,600	11,080	11,600	11,112	(4.72)	745	3M	38B
1398/02/28	11,520	11,246	12,079	11,663	1.30	980	3M	35B
1398/02/25	11,531	11,111	11,531	11,513	4.84	549	4M	44B
1398/02/24	10,484	10,484	11,008	10,982	9.98	207	2M	24B
1398/02/21	9,985	9,985	9,985	9,985	4.98	32	236K	2B
1398/02/18	9,525	9,050	9,525	9,511	4.84	385	2M	17B
1398/02/17	9,200	8,501	9,331	9,072	2.08	565	2M	21B
1398/02/16	9,290	8,824	9,490	8,887	(4.32)	588	4M	35B
1398/02/15	9,599	8,750	9,599	9,288	1.49	609	3M	31B
1398/02/14	9,152	9,152	9,152	9,152	4.99	96	746K	7B
1398/02/11	8,500	8,500	8,754	8,717	4.55	115	567K	5B
1398/02/10	8,349	7,900	8,349	8,338	4.85	637	7M	59B
1398/02/09	7,952	7,952	7,952	7,952	4.99	45	157K	1B
1398/02/08	7,574	7,574	7,574	7,574	4.99	69	562K	4B
1398/02/07	6,789	6,730	7,272	7,214	4.16	534	4M	28B
1398/02/04	6,930	6,710	7,000	6,926	1.64	265	911K	6B
1398/02/03	6,710	6,700	6,970	6,814	(1.53)	225	854K	6B
1398/02/02	6,980	6,700	6,983	6,920	4.04	521	3M	20B
1398/01/31	6,500	6,500	6,718	6,651	3.94	88	428K	3B
1398/01/28	6,240	6,215	6,500	6,399	(2.19)	411	2M	13B
1398/01/27	6,802	6,466	6,802	6,542	(3.88)	705	4M	24B
1398/01/26	6,940	6,590	7,120	6,806	(1.87)	1,082	6M	39B
1398/01/25	7,050	6,502	7,061	6,936	3.14	1,503	9M	64B
1398/01/24	6,725	6,725	6,725	6,725	5.00	40	148K	998M
1398/01/21	6,405	6,405	6,405	6,405	5.00	40	395K	3B
1398/01/20	6,100	6,100	6,100	6,100	4.99	74	529K	3B
1398/01/19	5,600	5,430	5,894	5,810	3.49	582	4M	25B
1398/01/18	5,411	5,411	5,662	5,614	4.10	826	5M	30B
1398/01/17	5,285	5,285	5,545	5,393	0.94	403	2M	10B
1398/01/11	5,500	5,200	5,598	5,343	(1.8)	546	2M	10B
1398/01/10	5,500	5,218	5,599	5,441	(0.93)	467	2M	9B
1398/01/07	5,490	5,310	5,542	5,492	4.03	553	3M	15B
1398/01/06	5,170	5,170	5,289	5,279	4.78	80	403K	2B
1398/01/05	4,815	4,810	5,085	5,038	4.03	262	1M	6B
1397/12/28	4,861	4,784	4,994	4,843	(3.81)	768	3M	14B
1397/12/27	5,164	4,820	5,164	5,035	2.36	630	2M	11B
1397/12/26	4,890	4,801	4,948	4,919	4.37	201	954K	5B
1397/12/25	4,714	4,650	4,714	4,713	4.97	480	5M	23B
1397/12/14	6,300	6,032	6,300	6,061	(4.54)	1,758	18M	111B
1397/12/13	6,390	6,157	6,444	6,349	3.24	390	1M	9B
1397/12/12	5,691	5,691	6,223	6,150	3.76	630	5M	28B
1397/12/11	6,200	5,919	6,200	5,927	(4.86)	182	801K	5B
1397/12/08	6,268	6,003	6,268	6,230	4.36	590	3M	16B
1397/12/07	5,900	5,650	6,003	5,970	4.41	188	2M	9B
1397/12/06	5,566	5,300	5,840	5,718	2.80	588	3M	18B
1397/12/05	5,562	5,562	5,562	5,562	4.98	76	710K	4B
1397/12/04	5,298	5,298	5,298	5,298	4.99	35	177K	937M
1397/12/01	5,046	5,046	5,046	5,046	4.99	26	145K	732M
1397/11/30	4,838	4,674	4,840	4,806	4.25	143	706K	3B
1397/11/29	4,524	4,456	4,674	4,610	3.55	73	643K	3B
1397/11/28	4,380	4,380	4,516	4,452	0.34	79	280K	1B
1397/11/27	4,462	4,405	4,550	4,437	(1.27)	84	227K	1B
1397/11/24	4,492	4,447	4,560	4,494	0.42	78	198K	891M
1397/11/23	4,470	4,433	4,600	4,475	0.22	46	159K	710M
1397/11/21	4,455	4,455	4,695	4,465	(0.76)	49	562K	3B
1397/11/17	4,520	4,455	4,600	4,499	(1.51)	75	234K	1B
1397/11/16	4,606	4,510	4,697	4,568	(1.59)	61	320K	1B
1397/11/15	4,700	4,613	4,829	4,642	(0.28)	75	270K	1B
1397/11/14	4,700	4,637	4,749	4,655	(0.19)	99	209K	971M
1397/11/13	4,725	4,602	4,784	4,664	0.21	80	108K	504M
1397/11/10	4,751	4,552	4,751	4,654	(1.71)	49	296K	1B
1397/11/09	4,700	4,622	4,797	4,735	0.36	108	372K	2B
1397/11/08	4,723	4,600	4,840	4,718	0.88	97	315K	1B
1397/11/07	4,945	4,626	4,990	4,677	(3.94)	271	1M	7B
1397/11/06	4,760	4,760	4,960	4,869	1.69	185	580K	3B
1397/11/03	4,751	4,751	4,850	4,788	2.77	140	489K	2B
1397/11/02	4,650	4,557	4,750	4,659	1.70	186	626K	3B
1397/11/01	4,599	4,505	4,648	4,581	1.71	196	260K	1B
1397/10/25	4,650	4,420	4,650	4,504	2.50	75	301K	1B
1397/10/18	4,418	4,418	4,617	4,494	(1.27)	108	345K	2B
1397/10/17	4,589	4,380	4,700	4,552	(0.33)	134	675K	3B
1397/10/16	4,646	4,530	4,646	4,567	(0.07)	48	158K	721M
1397/10/15	4,630	4,530	4,647	4,570	(0.13)	118	331K	2B
1397/10/12	4,795	4,450	4,795	4,576	(0.8)	176	446K	2B
1397/10/11	4,660	4,497	4,673	4,613	3.64	219	732K	3B
1397/10/10	4,333	4,330	4,497	4,451	3.92	216	680K	3B
1397/10/09	4,308	4,254	4,311	4,283	0.33	100	455K	2B
1397/10/08	4,250	4,250	4,309	4,269	3.27	145	376K	2B
1397/10/05	4,011	4,011	4,200	4,134	0.22	64	313K	1B
1397/10/04	4,247	4,090	4,247	4,125	(0.15)	56	175K	723M
1397/10/03	4,104	4,054	4,189	4,131	(0.89)	62	161K	663M
1397/10/02	3,990	3,990	4,320	4,168	0.60	73	257K	1B
1397/10/01	3,955	3,955	4,167	4,143	(0.12)	33	63K	262M
1397/09/28	4,231	4,041	4,231	4,148	(1.26)	55	185K	767M
1397/09/27	4,370	4,154	4,379	4,201	(3.91)	168	539K	2B
1397/09/26	4,380	4,150	4,450	4,372	1.32	417	3M	15B
1397/09/25	4,315	4,150	4,368	4,315	3.73	348	2M	8B
1397/09/24	4,230	4,080	4,231	4,160	3.23	146	1M	5B
1397/09/21	3,969	3,800	4,102	4,030	3.15	233	1M	4B
1397/09/20	3,801	3,801	3,950	3,907	(0.76)	31	41K	158M
1397/09/19	3,900	3,850	3,900	3,937	(1.48)	41	61K	236M
1397/09/18	4,070	3,901	4,070	3,996	2.94	83	221K	883M
1397/09/17	3,899	3,850	3,972	3,882	0.73	42	95K	368M
1397/09/14	3,850	3,810	3,899	3,854	0.21	58	124K	477M
1397/09/13	3,918	3,779	3,919	3,846	(1.86)	64	203K	780M
1397/09/12	4,000	3,777	4,000	3,919	2.16	37	159K	623M
1397/09/11	3,770	3,752	3,979	3,836	(0.13)	25	45K	172M
1397/09/10	3,781	3,750	3,949	3,841	(1.23)	35	82K	311M
1397/09/07	4,000	3,800	4,000	3,889	(0.1)	14	12K	46M
1397/09/06	3,900	3,900	4,040	3,893	1.06	34	44K	175M
1397/09/05	3,893	3,830	3,894	3,852	(4.44)	67	109K	418M
1397/09/03	4,011	3,993	4,190	4,031	(4.09)	93	204K	824M
1397/08/30	4,288	4,171	4,288	4,203	1.13	50	114K	481M
1397/08/27	4,366	4,137	4,366	4,156	(4.55)	128	898K	4B
1397/08/26	4,508	4,300	4,508	4,354	1.26	282	897K	4B
1397/08/23	4,301	4,121	4,301	4,300	4.95	227	2M	7B
1397/08/22	4,097	4,097	4,097	4,097	5.00	25	183K	750M
1397/08/21	3,769	3,769	3,932	3,902	4.19	96	334K	1B
1397/08/20	3,737	3,666	3,813	3,745	0.40	84	327K	1B
1397/08/19	3,728	3,686	3,798	3,730	0.57	87	345K	1B
1397/08/15	3,728	3,651	3,750	3,709	(0.08)	80	230K	853M
1397/08/14	3,732	3,600	3,769	3,712	1.81	44	100K	374M
1397/08/13	3,637	3,602	3,728	3,646	0.25	70	276K	1B
1397/08/12	3,674	3,622	3,675	3,637	0.64	42	147K	533M
1397/08/09	3,700	3,540	3,700	3,614	(1.71)	94	286K	1B
1397/08/07	3,671	3,623	3,749	3,677	0.22	47	189K	696M
1397/08/06	3,735	3,622	3,735	3,669	1.27	86	279K	1B
1397/08/05	3,619	3,619	3,995	3,623	(4.88)	198	724K	3B
1397/08/02	3,839	3,806	4,000	3,809	(4.92)	74	222K	846M
1397/08/01	4,140	3,850	4,140	4,006	1.47	91	193K	772M
1397/07/30	3,930	3,705	4,095	3,948	1.23	248	1M	5B
1397/07/29	4,070	3,725	4,070	3,900	0.52	153	746K	3B
1397/07/28	3,606	3,606	3,897	3,880	4.53	123	545K	2B
1397/07/25	3,811	3,691	3,811	3,712	(4.45)	190	973K	4B
1397/07/24	3,763	3,763	3,985	3,885	(1.12)	218	1M	5B
1397/07/23	3,918	3,918	4,010	3,929	(4.73)	187	877K	3B
1397/07/22	3,960	3,960	3,960	4,124	(1.06)	1	25K	99M
1397/07/21	4,043	4,043	4,043	4,168	(2.04)	12	48K	195M
1397/07/18	4,152	4,152	4,152	4,255	(2.63)	7	56K	230M
1397/07/17	4,370	4,370	4,370	4,370	(4.98)	22	131K	574M
1397/07/16	4,504	4,504	4,504	4,599	(3.0)	9	63K	284M
1397/07/15	4,741	4,741	4,741	4,741	(4.99)	5	37K	174M
1397/07/10	4,989	4,891	4,989	4,990	(3.07)	36	92K	452M
1397/07/09	5,376	4,864	5,376	5,148	0.55	226	951K	5B
1397/07/08	5,122	5,012	5,122	5,120	4.94	155	1000K	5B
1397/07/07	4,698	4,698	4,932	4,879	9.03	109	519K	3B
1397/07/03	4,560	4,560	4,780	4,475	3.04	17	69K	319M
1397/07/02	4,359	4,290	4,359	4,343	4.60	107	489K	2B
1397/07/01	4,189	4,055	4,193	4,152	3.96	209	1M	6B
1397/06/31	3,980	3,980	3,995	3,994	4.97	118	473K	2B
1397/06/27	3,665	3,665	3,878	3,805	2.98	159	1M	4B
1397/06/26	3,550	3,550	3,729	3,695	4.00	110	502K	2B
1397/06/25	3,513	3,504	3,648	3,553	(3.37)	45	205K	728M
1397/06/24	3,718	3,561	3,718	3,677	3.55	96	579K	2B
1397/06/21	3,480	3,330	3,680	3,551	1.31	264	1M	5B
1397/06/20	3,589	3,442	3,589	3,505	1.48	162	793K	3B
1397/06/19	3,574	3,360	3,574	3,454	1.38	222	1M	4B
1397/06/18	3,408	3,400	3,408	3,407	4.96	80	485K	2B
1397/06/17	3,247	3,209	3,247	3,246	4.95	147	923K	3B
1397/06/14	3,070	3,006	3,105	3,093	4.56	115	998K	3B
1397/06/13	3,030	2,930	3,030	2,958	(0.6)	83	378K	1B
1397/06/12	3,020	2,921	3,079	2,976	(1.85)	108	614K	2B
1397/06/11	3,130	2,974	3,130	3,032	(0.88)	81	424K	1B
1397/06/10	3,058	3,000	3,128	3,059	1.36	59	147K	451M
1397/06/07	2,902	2,902	3,058	3,018	2.34	95	399K	1B
1397/06/06	3,005	2,929	3,057	2,949	0.48	65	216K	636M
1397/06/05	3,007	2,880	3,007	2,935	(1.01)	199	604K	2B
1397/06/04	2,901	2,900	3,038	2,965	2.35	155	534K	2B
1397/06/03	2,920	2,860	2,969	2,897	(1.06)	103	462K	1B
1397/05/30	2,960	2,861	3,030	2,928	1.17	41	97K	286M
1397/05/29	2,856	2,855	2,999	2,894	0.28	51	134K	389M
1397/05/28	3,052	2,831	3,052	2,886	(0.93)	75	302K	870M
1397/05/27	2,879	2,845	2,920	2,913	4.75	109	630K	2B
1397/05/24	2,780	2,761	2,858	2,781	0.18	52	185K	515M
1397/05/23	2,781	2,758	2,815	2,776	(0.64)	44	226K	628M
1397/05/22	2,877	2,752	2,877	2,794	0.32	39	169K	473M
1397/05/21	2,800	2,750	2,833	2,785	(1.28)	41	139K	385M
1397/05/20	2,800	2,790	2,870	2,821	0.04	37	90K	253M
1397/05/17	2,885	2,807	2,888	2,820	(1.81)	27	185K	522M
1397/05/16	2,970	2,820	3,019	2,872	(0.83)	108	546K	2B
1397/05/15	2,950	2,872	2,950	2,896	(3.79)	111	603K	2B
1397/05/14	3,145	2,873	3,145	3,010	(0.46)	173	1M	3B
1397/05/13	2,935	2,930	3,033	3,024	4.67	257	1M	4B
1397/05/10	2,875	2,810	2,928	2,889	3.59	247	1M	4B
1397/05/09	2,705	2,650	2,850	2,789	1.60	135	873K	2B
1397/05/08	2,748	2,700	2,790	2,745	(0.11)	18	43K	117M
1397/05/07	2,734	2,724	2,799	2,748	0.59	58	397K	1B
1397/05/06	2,725	2,701	2,793	2,732	(0.51)	40	268K	731M
1397/05/03	2,750	2,740	2,810	2,746	0.70	30	143K	394M
1397/05/02	2,712	2,700	2,760	2,727	(0.91)	48	466K	1B
1397/05/01	2,845	2,730	2,845	2,752	(0.47)	27	101K	278M
1397/04/31	2,800	2,701	2,860	2,765	(1.04)	36	243K	672M
1397/04/30	2,800	2,751	2,818	2,794	1.82	43	156K	436M
1397/04/27	2,799	2,741	2,800	2,744	0.11	12	34K	95M
1397/04/26	2,753	2,730	2,765	2,741	4.02	52	172K	472M
1397/04/25	2,640	2,613	2,652	2,635	(2.01)	36	265K	698M
1397/04/24	2,678	2,641	2,758	2,689	(1.07)	21	122K	327M
1397/04/23	2,730	2,700	2,763	2,718	(0.8)	30	241K	654M
1397/04/20	2,800	2,728	2,804	2,740	(2.73)	69	369K	1B
1397/04/19	2,780	2,780	2,833	2,817	(0.56)	21	144K	404M
1397/04/17	2,817	2,816	2,853	2,833	(0.25)	53	167K	473M
1397/04/16	2,802	2,800	2,875	2,840	1.28	87	438K	1B
1397/04/13	2,771	2,770	2,885	2,804	(3.34)	141	1M	3B
1397/04/12	2,899	2,691	2,972	2,901	2.44	759	8M	22B
1397/04/11	2,832	2,832	2,832	2,832	4.97	137	4M	13B
1397/04/10	2,600	2,600	2,700	2,698	4.90	376	6M	17B
1397/04/09	2,581	2,521	2,620	2,572	2.39	20	69K	177M
1397/03/30	2,500	2,500	2,596	2,512	0.60	117	565K	1B
1397/03/29	2,500	2,465	2,516	2,497	(1.65)	60	213K	531M
1397/03/28	2,620	2,528	2,620	2,539	(4.37)	116	445K	1B
1397/03/27	2,552	2,552	2,697	2,655	2.39	57	213K	565M
1397/03/23	2,518	2,518	2,616	2,593	4.01	45	261K	676M
1397/03/22	2,510	2,480	2,548	2,493	0.20	64	101K	253M
1397/03/21	2,470	2,450	2,536	2,488	(0.99)	38	110K	272M
1397/03/20	2,521	2,470	2,544	2,513	(0.71)	57	106K	264M
1397/03/19	2,531	2,521	2,555	2,531	0.0	16	34K	87M
1397/03/13	2,516	2,516	2,550	2,531	0.04	50	104K	264M
1397/03/12	2,503	2,503	2,572	2,530	0.0	4	4K	9M
1397/03/09	2,615	2,512	2,615	2,530	(0.75)	37	137K	346M
1397/03/08	2,522	2,520	2,580	2,549	(0.23)	19	38K	96M
1397/03/07	2,556	2,545	2,600	2,555	(0.08)	30	163K	415M
1397/03/06	2,554	2,549	2,600	2,557	0.35	35	82K	211M
1397/03/05	2,555	2,513	2,580	2,548	(1.09)	48	116K	294M
1397/03/02	2,600	2,530	2,610	2,576	(0.39)	23	56K	144M
1397/03/01	2,630	2,555	2,669	2,586	(3.72)	49	194K	501M
1397/02/31	2,698	2,638	2,735	2,686	2.05	124	490K	1B
1397/02/30	2,666	2,581	2,695	2,632	(1.16)	43	168K	441M
1397/02/29	2,700	2,630	2,769	2,663	(3.79)	107	344K	915M
1397/02/26	2,800	2,700	2,819	2,768	1.32	177	728K	2B
1397/02/25	2,696	2,584	2,790	2,732	2.71	79	305K	832M
1397/02/24	2,620	2,601	2,700	2,660	(0.26)	31	102K	272M
1397/02/23	2,631	2,631	2,723	2,667	2.42	28	124K	335M
1397/02/22	2,500	2,500	2,634	2,604	3.79	116	615K	2B
1397/02/19	2,440	2,440	2,530	2,509	(1.18)	7	81K	199M
1397/02/18	2,453	2,453	2,568	2,539	0.47	19	221K	562M
1397/02/17	2,428	2,428	2,441	2,527	(0.28)	14	14K	33M
1397/02/16	2,448	2,427	2,500	2,534	(0.59)	21	42K	103M
1397/02/15	2,428	2,428	2,614	2,549	0.24	33	170K	434M
1397/02/11	2,422	2,422	2,547	2,543	(0.16)	21	9K	21M
1397/02/10	2,425	2,425	2,556	2,547	(0.2)	8	15K	36M
1397/02/09	2,577	2,552	2,577	2,552	0.0	2	850	2M
1397/02/08	2,453	2,452	2,595	2,552	(0.31)	16	33K	82M
1397/02/05	2,615	2,551	2,620	2,560	(4.66)	97	850K	2B
1397/02/04	2,542	2,542	2,705	2,685	0.90	33	126K	340M
1397/02/03	2,680	2,655	2,710	2,661	0.45	41	54K	146M
1397/02/02	2,680	2,562	2,720	2,649	0.0	83	179K	475M
1397/02/01	2,649	2,649	2,649	2,649	4.99	49	231K	613M
1397/01/29	2,470	2,470	2,527	2,523	4.82	87	211K	532M
1397/01/28	2,228	2,228	2,458	2,407	2.82	72	220K	530M
1397/01/27	2,242	2,242	2,340	2,341	(0.17)	10	16K	36M
1397/01/26	2,283	2,281	2,399	2,345	(1.05)	20	98K	226M
1397/01/22	2,277	2,277	2,348	2,370	(0.13)	11	11K	25M
1397/01/21	2,293	2,293	2,380	2,373	(1.66)	43	88K	203M
1397/01/20	2,386	2,319	2,386	2,413	(1.15)	24	53K	123M
1397/01/19	2,399	2,387	2,460	2,441	(0.08)	8	10K	24M
1397/01/18	2,445	2,400	2,480	2,443	(0.12)	12	23K	56M
1397/01/15	2,401	2,401	2,411	2,446	0.0	3	1K	2M
1397/01/08	2,450	2,417	2,492	2,446	0.08	15	40K	99M
1397/01/07	2,499	2,402	2,499	2,444	0.08	9	20K	49M
1397/01/06	2,401	2,401	2,498	2,442	0.08	9	18K	45M
1397/01/05	2,470	2,410	2,498	2,440	0.04	5	8K	21M
1396/12/28	2,383	2,383	2,494	2,439	0.04	9	8K	21M
1396/12/27	2,390	2,390	2,444	2,438	0.0	6	7K	18M
1396/12/26	2,410	2,410	2,444	2,438	0.0	5	2K	6M
1396/12/23	2,399	2,380	2,442	2,438	(0.08)	7	12K	30M
1396/12/22	2,443	2,362	2,443	2,440	(0.57)	28	38K	90M
1396/12/21	2,400	2,381	2,410	2,454	(0.77)	19	45K	108M
1396/12/20	2,580	2,444	2,600	2,473	(3.85)	67	212K	524M
1396/12/19	2,549	2,549	2,608	2,572	0.19	28	69K	179M
1396/12/16	2,505	2,460	2,505	2,567	(0.73)	20	34K	84M
1396/12/15	2,639	2,475	2,639	2,586	(0.69)	20	38K	95M
1396/12/14	2,640	2,550	2,640	2,604	(0.88)	37	78K	200M
1396/12/13	2,550	2,530	2,648	2,627	(0.11)	15	28K	74M
1396/12/12	2,500	2,500	2,660	2,630	1.62	29	174K	460M
1396/12/09	2,605	2,570	2,667	2,588	(3.4)	52	182K	470M
1396/12/08	2,684	2,601	2,740	2,679	0.30	81	324K	867M
1396/12/07	2,541	2,541	2,719	2,671	2.93	52	233K	623M
1396/12/06	2,610	2,582	2,660	2,595	(3.1)	71	222K	576M
1396/12/05	2,570	2,570	2,738	2,678	(0.15)	27	24K	63M
1396/12/02	2,790	2,644	2,790	2,682	(3.63)	50	150K	399M
1396/11/30	2,795	2,760	2,796	2,783	0.0	9	7K	21M
1396/11/29	2,710	2,710	2,775	2,783	(0.29)	41	27K	73M
1396/11/28	2,775	2,720	2,798	2,791	(0.46)	33	52K	142M
1396/11/25	2,813	2,792	2,814	2,804	0.0	19	34K	94M
1396/11/24	2,835	2,770	2,835	2,804	(0.21)	23	37K	102M
1396/11/23	2,830	2,779	2,835	2,810	1.22	31	147K	413M
1396/11/21	2,808	2,723	2,817	2,776	1.17	40	214K	595M
1396/11/18	2,789	2,735	2,840	2,744	0.22	37	35K	97M
1396/11/17	2,750	2,700	2,810	2,738	(0.58)	33	79K	216M
1396/11/16	2,803	2,760	2,805	2,754	0.15	30	22K	61M
1396/11/15	2,745	2,730	2,796	2,750	0.22	13	36K	100M
1396/11/14	2,800	2,700	2,810	2,744	0.0	31	56K	154M
1396/11/11	2,762	2,722	2,815	2,744	(2.14)	70	150K	410M
1396/11/10	2,916	2,775	2,916	2,804	(0.07)	22	39K	110M
1396/11/09	2,801	2,775	2,820	2,806	(2.43)	41	156K	436M
1396/11/08	2,900	2,804	2,900	2,876	(1.78)	48	95K	270M
1396/11/07	3,000	2,852	3,047	2,928	(0.51)	24	38K	110M
1396/11/04	2,850	2,850	3,000	2,943	0.89	82	340K	1000M
1396/11/03	2,920	2,854	3,026	2,917	(1.52)	40	127K	369M
1396/11/02	2,911	2,911	3,040	2,962	(0.4)	21	37K	107M
1396/11/01	3,005	2,918	3,005	2,974	(1.03)	24	225K	670M
1396/10/24	3,070	3,000	3,070	3,041	0.0	34	108K	330M
1396/10/23	2,999	2,953	3,079	3,041	2.32	48	392K	1B
1396/10/20	3,021	2,932	3,039	2,972	(3.69)	68	256K	761M
1396/10/19	3,096	3,000	3,100	3,086	2.39	50	208K	640M
1396/10/18	3,055	2,971	3,131	3,014	(1.05)	56	161K	486M
1396/10/17	3,070	3,000	3,070	3,046	(0.78)	20	68K	205M
1396/10/16	3,040	3,035	3,149	3,070	(0.07)	33	115K	354M
1396/10/13	3,101	3,034	3,152	3,072	(2.54)	36	130K	396M
1396/10/12	3,198	3,101	3,198	3,152	(0.57)	25	45K	141M
1396/10/11	3,150	3,070	3,202	3,170	(0.5)	58	388K	1B
1396/10/10	3,071	3,052	3,236	3,186	(0.81)	169	1M	4B
1396/10/09	3,225	3,080	3,225	3,212	(0.4)	50	321K	1B
1396/10/06	3,070	3,070	3,250	3,225	1.35	96	1M	3B
1396/10/05	3,255	3,120	3,255	3,182	(0.81)	61	411K	1B
1396/10/04	3,220	3,180	3,279	3,208	(0.68)	51	171K	548M
1396/10/03	3,278	3,125	3,300	3,230	2.25	126	1M	4B
1396/10/02	3,225	3,100	3,254	3,159	1.87	29	245K	774M
1396/09/29	3,108	2,979	3,200	3,101	(0.99)	57	324K	1B
1396/09/28	3,190	3,072	3,200	3,132	1.36	58	302K	946M
1396/09/27	3,091	3,053	3,091	3,090	4.96	139	940K	3B
1396/09/26	2,900	2,860	2,952	2,944	4.69	174	2M	7B
1396/09/25	2,800	2,800	2,888	2,812	0.04	90	454K	1B
1396/09/22	2,900	2,800	2,900	2,811	(0.25)	26	240K	674M
1396/09/21	2,777	2,744	2,856	2,818	3.60	128	1M	4B
1396/09/20	2,710	2,620	2,797	2,720	2.06	48	202K	550M
1396/09/19	2,630	2,630	2,710	2,665	1.37	43	123K	330M
1396/09/18	2,630	2,553	2,780	2,629	(2.16)	46	158K	415M
1396/09/14	2,632	2,631	2,750	2,687	0.07	12	10K	27M
1396/09/13	2,700	2,640	2,750	2,685	(1.43)	38	160K	428M
1396/09/12	2,642	2,627	2,679	2,724	(1.09)	19	49K	130M
1396/09/11	2,700	2,700	2,799	2,754	(0.61)	25	112K	307M
1396/09/08	2,712	2,712	2,746	2,771	(1.46)	17	78K	212M
1396/09/07	2,800	2,750	2,878	2,812	0.61	133	1M	4B
1396/09/05	2,701	2,701	2,850	2,795	1.08	148	2M	4B
1396/09/04	2,765	2,760	2,765	2,765	(0.79)	12	360K	997M
1396/08/30	2,857	2,731	2,857	2,787	0.54	63	331K	923M
1396/08/29	2,800	2,754	2,856	2,772	(1.21)	33	187K	517M
1396/08/27	2,800	2,750	2,874	2,806	(0.04)	26	43K	121M
1396/08/24	2,819	2,777	2,835	2,807	0.43	50	215K	603M
1396/08/23	2,799	2,787	2,800	2,795	(0.04)	57	55K	154M
1396/08/22	2,840	2,752	2,840	2,796	(1.31)	46	307K	859M
1396/08/21	2,810	2,810	2,885	2,833	0.96	42	113K	322M
1396/08/20	2,800	2,756	2,920	2,806	(0.67)	75	682K	2B
1396/08/17	2,849	2,746	2,849	2,825	3.86	121	556K	2B
1396/08/16	2,650	2,641	2,738	2,720	4.29	149	1M	4B
1396/08/15	2,616	2,576	2,650	2,608	(1.29)	44	178K	464M
1396/08/14	2,601	2,601	2,735	2,642	0.61	145	858K	2B
1396/08/13	2,580	2,580	2,661	2,626	3.59	96	580K	2B
1396/08/10	2,521	2,520	2,570	2,535	0.36	57	164K	417M
1396/08/09	2,510	2,501	2,580	2,526	0.96	76	612K	2B
1396/08/08	2,519	2,500	2,519	2,502	0.97	34	282K	704M
1396/08/07	2,500	2,450	2,529	2,478	(0.28)	21	115K	284M
1396/08/06	2,520	2,471	2,520	2,485	(1.74)	37	206K	511M
1396/08/03	2,535	2,461	2,600	2,529	(0.12)	14	23K	58M
1396/08/02	2,508	2,474	2,610	2,532	1.32	60	341K	863M
1396/08/01	2,472	2,472	2,530	2,499	(0.36)	17	55K	136M
1396/07/30	2,529	2,482	2,530	2,508	0.28	35	147K	369M
1396/07/29	2,438	2,430	2,537	2,501	3.43	64	345K	862M
1396/07/26	2,386	2,386	2,465	2,418	(0.7)	46	85K	205M
1396/07/25	2,425	2,402	2,490	2,435	(0.33)	22	95K	231M
1396/07/24	2,480	2,400	2,500	2,443	(1.29)	30	119K	288M
1396/07/23	2,500	2,460	2,524	2,475	(0.32)	25	199K	491M
1396/07/22	2,450	2,441	2,530	2,483	0.49	36	155K	386M
1396/07/19	2,440	2,440	2,500	2,471	1.90	102	360K	890M
1396/07/18	2,366	2,360	2,436	2,425	4.53	273	2M	5B
1396/07/17	2,311	2,305	2,370	2,320	(1.74)	41	196K	455M
1396/07/16	2,334	2,311	2,431	2,361	0.30	27	83K	196M
1396/07/15	2,425	2,322	2,425	2,354	(0.21)	32	105K	247M
1396/07/12	2,311	2,310	2,426	2,359	(2.76)	42	143K	333M
1396/07/11	2,301	2,301	2,440	2,426	4.39	131	1M	2B
1396/07/10	2,325	2,313	2,370	2,324	(0.04)	35	70K	163M
1396/07/05	2,430	2,301	2,430	2,325	(2.64)	67	322K	749M
1396/07/04	2,406	2,350	2,410	2,388	1.57	79	200K	478M
1396/07/03	2,290	2,290	2,390	2,351	2.57	185	2M	4B
1396/07/02	2,290	2,286	2,330	2,292	0.09	39	57K	130M
1396/07/01	2,348	2,262	2,348	2,290	(0.04)	34	47K	107M
1396/06/29	2,260	2,260	2,323	2,291	0.17	37	133K	306M
1396/06/28	2,298	2,262	2,329	2,287	0.75	32	106K	243M
1396/06/27	2,210	2,210	2,310	2,270	1.57	36	167K	381M
1396/06/26	2,299	2,214	2,300	2,235	(1.63)	38	191K	426M
1396/06/25	2,278	2,240	2,320	2,272	(0.18)	25	61K	138M
1396/06/22	2,281	2,234	2,366	2,276	(0.83)	63	167K	378M
1396/06/21	2,302	2,281	2,339	2,295	(2.26)	74	210K	482M
1396/06/20	2,350	2,301	2,410	2,348	(1.72)	94	601K	1B
1396/06/19	2,390	2,332	2,429	2,389	2.66	69	485K	1B
1396/06/15	2,320	2,320	2,389	2,327	0.43	16	39K	93M
1396/06/14	2,340	2,276	2,389	2,317	0.48	28	151K	350M
1396/06/13	2,303	2,291	2,385	2,306	(2.49)	44	247K	570M
1396/06/12	2,335	2,303	2,392	2,365	(0.3)	17	39K	92M
1396/06/11	2,350	2,315	2,381	2,372	2.95	33	216K	513M
1396/06/08	2,283	2,283	2,380	2,304	(1.45)	93	552K	1B
1396/06/07	2,337	2,316	2,410	2,338	(1.39)	76	541K	1B
1396/06/06	2,340	2,336	2,437	2,371	(0.92)	46	262K	620M
1396/06/05	2,433	2,379	2,433	2,393	(4.43)	149	617K	1B
1396/06/04	2,618	2,488	2,618	2,504	(5.08)	105	543K	1B
1396/04/27	2,600	2,590	2,698	2,638	(2.08)	79	265K	698M
1396/04/26	2,647	2,640	2,744	2,694	1.78	241	1M	3B
1396/04/25	2,691	2,605	2,700	2,647	(2.4)	85	467K	1B
1396/04/24	2,661	2,661	2,750	2,712	1.65	74	356K	966M
1396/04/21	2,565	2,565	2,710	2,668	3.17	164	650K	2B
1396/04/20	2,600	2,564	2,640	2,586	(0.73)	68	328K	848M
1396/04/19	2,603	2,561	2,640	2,605	(1.4)	95	567K	1B
1396/04/18	2,603	2,565	2,682	2,642	3.41	310	2M	5B
1396/04/17	2,531	2,528	2,559	2,555	4.80	132	1M	3B
1396/04/14	2,338	2,338	2,471	2,438	3.57	142	954K	2B
1396/04/13	2,336	2,336	2,385	2,354	0.47	48	159K	376M
1396/04/12	2,351	2,335	2,378	2,343	(1.31)	40	190K	444M
1396/04/11	2,360	2,343	2,397	2,374	(0.04)	36	186K	442M
1396/04/10	2,399	2,355	2,399	2,375	2.24	61	196K	467M
1396/04/07	2,320	2,320	2,350	2,323	0.61	19	152K	355M
1396/04/04	2,340	2,301	2,376	2,309	0.92	40	170K	394M
1396/04/03	2,285	2,275	2,335	2,288	(0.91)	98	216K	495M
1396/03/31	2,355	2,287	2,360	2,309	(1.99)	38	202K	467M
1396/03/30	2,400	2,328	2,400	2,356	0.08	116	593K	1B
1396/03/29	2,390	2,331	2,396	2,354	0.13	22	79K	187M
1396/03/28	2,468	2,320	2,469	2,351	(1.8)	42	170K	398M
1396/03/27	2,394	2,341	2,479	2,394	(0.66)	88	472K	1B
1396/03/24	2,377	2,377	2,449	2,410	0.0	45	147K	355M
1396/03/23	2,444	2,400	2,446	2,410	(0.08)	37	156K	376M
1396/03/22	2,402	2,376	2,476	2,412	0.42	30	129K	313M
1396/03/21	2,460	2,378	2,508	2,402	(1.88)	37	315K	756M
1396/03/20	2,445	2,445	2,520	2,448	0.29	19	32K	80M
1396/03/17	2,463	2,401	2,564	2,441	(2.52)	91	579K	1B
1396/03/16	2,458	2,455	2,554	2,504	(0.36)	77	150K	375M
1396/03/13	2,580	2,488	2,600	2,513	(3.27)	115	601K	2B
1396/03/10	2,591	2,580	2,630	2,598	(0.99)	86	306K	796M
1396/03/09	2,670	2,591	2,700	2,624	(0.34)	61	170K	446M
1396/03/08	2,620	2,580	2,689	2,633	1.31	188	1M	3B
1396/03/07	2,657	2,570	2,657	2,599	(1.85)	122	577K	2B
1396/03/06	2,643	2,622	2,696	2,648	0.19	109	609K	2B
1396/03/03	2,632	2,612	2,700	2,643	(0.75)	78	531K	1B
1396/03/02	2,630	2,617	2,698	2,663	3.14	126	872K	2B
1396/03/01	2,554	2,483	2,630	2,582	1.41	173	1M	3B
1396/02/31	2,616	2,505	2,669	2,546	(2.08)	98	265K	675M
1396/02/30	2,585	2,550	2,643	2,600	3.26	72	207K	537M
1396/02/27	2,509	2,489	2,580	2,518	1.66	129	775K	2B
1396/02/26	2,470	2,470	2,479	2,477	4.91	53	311K	771M
1396/02/25	2,420	2,307	2,440	2,361	(2.32)	249	2M	5B
1396/02/24	2,480	2,392	2,517	2,417	(3.97)	159	790K	2B
1396/02/23	2,521	2,488	2,634	2,517	(3.16)	61	385K	970M
1396/02/20	2,600	2,480	2,660	2,599	0.78	147	723K	2B
1396/02/19	2,641	2,565	2,739	2,579	(4.45)	238	1M	3B
1396/02/18	2,800	2,600	2,800	2,699	(0.7)	194	810K	2B
1396/02/17	2,690	2,599	2,800	2,718	0.89	474	3M	8B
1396/02/16	2,689	2,625	2,749	2,694	2.01	258	1M	4B
1396/02/13	2,639	2,590	2,700	2,641	(2.22)	393	3M	7B
1396/02/12	2,770	2,638	2,830	2,701	(2.7)	510	4M	10B
1396/02/11	2,889	2,745	2,889	2,776	30.02	598	6M	16B
1396/01/28	2,170	2,042	2,192	2,135	2.25	342	3M	6B
1396/01/27	2,051	2,001	2,117	2,088	3.52	292	3M	6B
1396/01/26	2,035	1,978	2,035	2,017	4.02	566	6M	12B
1396/01/23	1,870	1,870	1,943	1,939	4.75	186	2M	3B
1396/01/21	1,743	1,743	1,857	1,851	4.64	374	4M	7B
1396/01/20	1,742	1,742	1,800	1,769	2.02	111	417K	737M
1396/01/19	1,790	1,702	1,790	1,734	(0.8)	127	628K	1B
1396/01/16	1,720	1,720	1,780	1,748	(0.85)	128	686K	1B
1396/01/15	1,840	1,736	1,840	1,763	(0.34)	245	1M	3B
1396/01/14	1,710	1,710	1,775	1,769	4.61	251	2M	3B
1396/01/09	1,652	1,620	1,703	1,691	4.25	202	2M	3B
1396/01/08	1,582	1,582	1,649	1,622	3.05	98	478K	775M
1396/01/07	1,583	1,583	1,599	1,574	0.25	16	62K	98M
1396/01/06	1,562	1,562	1,618	1,570	0.90	55	161K	255M
1396/01/05	1,566	1,551	1,584	1,556	(1.52)	57	388K	603M
1395/12/28	1,573	1,570	1,600	1,580	(0.44)	44	168K	265M
1395/12/25	1,620	1,566	1,620	1,587	0.63	57	389K	617M
1395/12/24	1,618	1,551	1,619	1,577	(0.19)	102	717K	1B
1395/12/23	1,581	1,566	1,608	1,580	0.0	76	315K	498M
1395/12/22	1,572	1,550	1,622	1,580	0.51	63	442K	698M
1395/12/21	1,570	1,551	1,638	1,572	(1.13)	35	295K	464M
1395/12/18	1,640	1,580	1,640	1,590	(1.49)	148	1M	2B
1395/12/17	1,650	1,585	1,650	1,614	(2.42)	45	327K	528M
1395/12/16	1,674	1,626	1,674	1,654	(1.55)	28	205K	336M
1395/12/15	1,621	1,621	1,687	1,680	(0.53)	30	79K	130M
1395/12/14	1,720	1,660	1,727	1,689	0.72	62	364K	614M
1395/12/11	1,680	1,650	1,700	1,677	0.66	103	523K	878M
1395/12/10	1,648	1,612	1,690	1,666	3.35	184	1M	2B
1395/12/09	1,635	1,590	1,645	1,612	(1.95)	73	568K	916M
1395/12/08	1,613	1,610	1,661	1,644	1.11	123	724K	1B
1395/12/07	1,640	1,616	1,640	1,626	0.18	55	230K	374M
1395/12/04	1,640	1,613	1,640	1,623	(0.12)	43	225K	365M
1395/12/03	1,651	1,617	1,673	1,625	(1.57)	70	503K	817M
1395/12/02	1,630	1,621	1,672	1,651	0.36	90	744K	1B
1395/12/01	1,664	1,632	1,684	1,645	(0.78)	87	590K	971M
1395/11/30	1,664	1,652	1,694	1,658	(0.36)	78	514K	853M
1395/11/27	1,646	1,646	1,685	1,664	1.09	91	324K	539M
1395/11/26	1,632	1,625	1,669	1,646	0.92	78	507K	834M
1395/11/25	1,625	1,611	1,644	1,631	0.43	208	2M	4B
1395/11/24	1,625	1,609	1,645	1,624	0.06	90	433K	703M
1395/11/23	1,623	1,603	1,647	1,623	0.12	86	361K	587M
1395/11/20	1,620	1,601	1,645	1,621	0.31	143	771K	1B
1395/11/19	1,627	1,573	1,640	1,616	1.83	148	675K	1B
1395/11/18	1,563	1,563	1,610	1,587	0.51	46	149K	238M
1395/11/17	1,572	1,560	1,600	1,579	(0.5)	120	995K	2B
1395/11/16	1,633	1,525	1,637	1,587	(0.87)	173	1M	2B
1395/11/13	1,620	1,588	1,620	1,601	0.0	58	213K	341M
1395/11/12	1,568	1,568	1,620	1,601	0.50	131	597K	956M
1395/11/11	1,590	1,570	1,620	1,593	2.12	89	603K	962M
1395/11/10	1,560	1,533	1,596	1,560	(2.86)	137	942K	1B
1395/11/09	1,576	1,576	1,640	1,606	1.07	136	943K	2B
1395/11/06	1,605	1,575	1,614	1,589	(1.0)	97	770K	1B
1395/11/05	1,592	1,592	1,633	1,605	(0.86)	122	890K	1B
1395/11/04	1,605	1,600	1,647	1,619	6.37	53	624K	1B
1395/10/22	1,547	1,507	1,599	1,527	0.0	209	1M	2B
1395/10/20	1,540	1,522	1,540	1,527	(1.55)	92	616K	941M
1395/10/19	1,560	1,540	1,580	1,551	(2.08)	81	463K	719M
1395/10/18	1,605	1,558	1,628	1,584	0.0	75	541K	857M
1395/10/15	1,559	1,559	1,599	1,584	0.57	56	339K	537M
1395/10/14	1,582	1,565	1,600	1,575	(1.56)	114	538K	847M
1395/10/13	1,630	1,590	1,640	1,600	(0.87)	50	343K	548M
1395/10/12	1,640	1,590	1,665	1,614	(1.22)	89	642K	1B
1395/10/11	1,602	1,602	1,660	1,634	1.49	78	358K	585M
1395/10/08	1,619	1,605	1,635	1,610	(2.48)	106	686K	1B
1395/10/07	1,669	1,613	1,678	1,651	0.36	56	361K	597M
1395/10/06	1,672	1,620	1,698	1,645	(0.6)	114	644K	1B
1395/10/05	1,625	1,623	1,663	1,655	4.48	223	2M	4B
1395/10/04	1,583	1,567	1,620	1,584	(2.52)	144	915K	1B
1395/10/01	1,586	1,588	1,663	1,625	2.01	45	231K	377M
1395/09/30	1,625	1,560	1,640	1,593	(2.75)	144	705K	1B
1395/09/29	1,632	1,625	1,640	1,638	(0.06)	23	46K	75M
1395/09/28	1,631	1,622	1,670	1,639	0.12	70	304K	498M
1395/09/24	1,632	1,623	1,650	1,637	(2.56)	61	332K	543M
1395/09/23	1,652	1,649	1,711	1,680	0.66	62	323K	542M
1395/09/22	1,685	1,640	1,710	1,669	(2.68)	52	325K	542M
1395/09/21	1,740	1,663	1,755	1,715	0.94	311	2M	3B
1395/09/20	1,646	1,646	1,705	1,699	4.62	436	3M	5B
1395/09/17	1,631	1,610	1,660	1,624	(0.67)	149	754K	1B
1395/09/16	1,620	1,620	1,647	1,635	0.86	61	287K	470M
1395/09/15	1,650	1,601	1,650	1,621	0.43	132	716K	1B
1395/09/14	1,637	1,600	1,688	1,614	(1.88)	246	2M	4B
1395/09/13	1,683	1,621	1,700	1,645	(3.58)	186	2M	3B
1395/09/09	1,692	1,691	1,744	1,706	(0.64)	108	685K	1B
1395/09/07	1,666	1,666	1,730	1,717	1.84	171	994K	2B
1395/09/06	1,705	1,675	1,706	1,686	(1.92)	110	570K	960M
1395/09/03	1,735	1,703	1,735	1,719	0.47	50	304K	522M
1395/09/02	1,700	1,685	1,740	1,711	(0.98)	104	511K	873M
1395/09/01	1,789	1,705	1,789	1,728	(2.54)	96	695K	1B
1395/08/29	1,760	1,720	1,790	1,773	0.68	162	801K	1B
1395/08/26	1,753	1,741	1,790	1,761	(1.84)	195	1M	2B
1395/08/25	1,812	1,751	1,849	1,794	0.45	294	1M	3B
1395/08/24	1,750	1,750	1,792	1,786	4.63	605	7M	12B
1395/08/23	1,670	1,661	1,727	1,707	2.71	322	2M	4B
1395/08/22	1,661	1,632	1,688	1,662	0.18	156	1M	2B
1395/08/19	1,700	1,624	1,710	1,659	(0.9)	219	2M	3B
1395/08/18	1,630	1,630	1,695	1,674	2.89	201	1M	2B
1395/08/17	1,621	1,600	1,665	1,627	(0.85)	197	1M	2B
1395/08/16	1,699	1,626	1,699	1,641	(3.24)	140	894K	1B
1395/08/15	1,690	1,661	1,724	1,696	1.44	165	740K	1B
1395/08/12	1,641	1,640	1,709	1,672	1.03	83	372K	623M
1395/08/11	1,650	1,642	1,698	1,655	(0.48)	98	517K	856M
1395/08/10	1,699	1,650	1,699	1,663	(1.01)	86	307K	510M
1395/08/09	1,671	1,657	1,719	1,680	1.02	158	625K	1B
1395/08/08	1,658	1,635	1,681	1,663	(1.95)	211	2M	3B
1395/08/05	1,721	1,661	1,736	1,696	(1.97)	189	933K	2B
1395/08/04	1,722	1,715	1,750	1,730	2.91	315	2M	4B
1395/08/03	1,660	1,642	1,719	1,681	0.0	259	2M	3B
1395/08/02	1,697	1,642	1,712	1,681	0.42	144	743K	1B
1395/08/01	1,656	1,650	1,700	1,674	2.07	189	800K	1B
1395/07/28	1,642	1,617	1,680	1,640	(0.61)	169	1M	2B
1395/07/27	1,680	1,632	1,680	1,650	(0.48)	130	1M	2B
1395/07/26	1,725	1,640	1,725	1,658	(3.94)	220	1M	2B
1395/07/25	1,700	1,700	1,740	1,726	0.94	104	727K	1B
1395/07/24	1,740	1,700	1,760	1,710	(1.38)	154	927K	2B
1395/07/19	1,769	1,703	1,789	1,734	(1.48)	312	2M	4B
1395/07/18	1,711	1,711	1,790	1,760	1.15	224	1M	2B
1395/07/17	1,721	1,700	1,780	1,740	(0.17)	172	987K	2B
1395/07/14	1,799	1,701	1,815	1,743	(2.35)	268	2M	3B
1395/07/13	1,745	1,702	1,797	1,785	4.26	385	4M	7B
1395/07/12	1,777	1,691	1,800	1,712	(3.77)	412	3M	5B
1395/07/11	1,812	1,749	1,864	1,779	(3.37)	580	5M	9B
1395/07/10	1,841	1,841	1,860	1,841	(4.96)	434	5M	9B
1395/07/07	1,966	1,851	1,966	1,937	3.42	718	8M	15B
1395/07/06	1,775	1,751	1,888	1,873	4.11	348	4M	7B
1395/07/05	1,810	1,740	1,868	1,799	0.11	277	1M	3B
1395/07/04	1,828	1,737	1,839	1,797	(0.55)	430	3M	6B
1395/07/03	1,810	1,785	1,830	1,807	3.61	389	3M	6B
1395/06/31	1,747	1,673	1,799	1,744	0.98	345	2M	4B
1395/06/29	1,727	1,704	1,771	1,727	(3.68)	292	3M	5B
1395/06/28	1,887	1,758	1,887	1,793	(3.08)	518	5M	8B
1395/06/27	1,739	1,739	1,854	1,850	4.76	522	6M	10B
1395/06/24	1,806	1,700	1,809	1,766	2.50	597	6M	10B
1395/06/23	1,682	1,682	1,729	1,723	4.61	113	1M	2B
1395/06/21	1,654	1,585	1,681	1,647	(0.66)	201	2M	3B
1395/06/20	1,660	1,623	1,670	1,658	4.21	515	4M	7B
1395/06/17	1,510	1,510	1,594	1,591	4.74	386	4M	7B
1395/06/16	1,500	1,490	1,560	1,519	1.00	74	564K	856M
1395/06/15	1,550	1,482	1,550	1,504	(1.38)	115	768K	1B
1395/06/14	1,549	1,517	1,580	1,525	(2.74)	56	304K	463M
1395/06/13	1,589	1,537	1,600	1,568	(1.07)	64	235K	368M
1395/06/10	1,573	1,551	1,629	1,585	1.15	134	803K	1B
1395/06/09	1,589	1,537	1,600	1,567	(1.2)	83	348K	546M
1395/06/08	1,642	1,550	1,642	1,586	(1.0)	256	2M	2B
1395/06/07	1,528	1,528	1,611	1,602	4.36	410	4M	6B
1395/06/06	1,503	1,502	1,570	1,535	1.05	82	606K	930M
1395/06/03	1,540	1,506	1,540	1,519	(0.26)	98	921K	1B
1395/06/02	1,520	1,502	1,563	1,523	(0.91)	90	498K	759M
1395/06/01	1,555	1,520	1,555	1,537	1.39	123	956K	1B
1395/05/31	1,560	1,503	1,598	1,516	(4.17)	439	4M	6B
1395/05/30	1,640	1,567	1,640	1,582	(1.25)	75	421K	665M
1395/05/27	1,600	1,596	1,646	1,602	(1.23)	50	358K	573M
1395/05/26	1,669	1,590	1,681	1,622	(2.35)	104	923K	1B
1395/05/25	1,600	1,600	1,675	1,661	3.88	322	2M	3B
1395/05/24	1,586	1,575	1,630	1,599	(0.12)	104	525K	839M
1395/05/23	1,625	1,570	1,639	1,601	(2.2)	88	779K	1B
1395/05/20	1,610	1,598	1,659	1,637	1.55	95	575K	942M
1395/05/19	1,639	1,570	1,650	1,612	(1.41)	128	1M	2B
1395/05/18	1,611	1,575	1,656	1,635	3.61	342	3M	5B
1395/05/17	1,600	1,531	1,611	1,578	0.13	127	1M	2B
1395/05/16	1,588	1,547	1,608	1,576	2.47	148	671K	1B
1395/05/13	1,564	1,506	1,580	1,538	(2.97)	152	1M	2B
1395/05/12	1,600	1,575	1,639	1,585	(4.35)	265	2M	4B
1395/05/11	1,670	1,629	1,690	1,657	2.41	254	2M	3B
1395/05/10	1,559	1,533	1,650	1,618	2.93	379	3M	4B
1395/05/06	1,602	1,525	1,633	1,572	(1.5)	317	2M	3B
1395/05/05	1,501	1,501	1,602	1,596	4.59	347	3M	5B
1395/05/04	1,549	1,510	1,549	1,526	0.07	112	740K	1B
1395/05/03	1,493	1,493	1,550	1,525	1.06	126	901K	1B
1395/05/02	1,534	1,470	1,540	1,509	1.21	213	1M	2B
1395/04/30	1,459	1,430	1,508	1,491	3.76	205	926K	1B
1395/04/29	1,473	1,410	1,484	1,437	(0.69)	98	657K	944M
1395/04/28	1,471	1,425	1,514	1,447	(1.83)	162	1M	2B
1395/04/27	1,495	1,464	1,500	1,474	0.55	46	213K	316M
1395/04/26	1,441	1,440	1,523	1,466	(0.27)	96	659K	965M
1395/04/23	1,528	1,456	1,528	1,470	(2.78)	99	595K	875M
1395/04/22	1,468	1,466	1,560	1,512	1.41	131	690K	1B
1395/04/21	1,501	1,471	1,549	1,491	(1.58)	104	656K	978M
1395/04/20	1,500	1,480	1,573	1,515	(1.75)	88	511K	774M
1395/04/19	1,591	1,525	1,593	1,542	(0.96)	58	410K	632M
1395/04/15	1,583	1,540	1,615	1,557	(2.63)	56	310K	482M
1395/04/14	1,604	1,550	1,640	1,599	(1.3)	63	443K	709M
1395/04/13	1,600	1,582	1,660	1,620	(2.23)	161	1M	2B
1395/04/12	1,639	1,616	1,680	1,657	3.43	193	1M	2B
1395/04/09	1,600	1,562	1,642	1,602	1.07	165	1M	2B
1395/04/08	1,541	1,541	1,614	1,585	1.34	172	1M	2B
1395/04/06	1,580	1,500	1,615	1,564	1.49	231	2M	3B
1395/04/05	1,500	1,500	1,546	1,541	4.62	125	1M	2B
1395/04/02	1,467	1,417	1,510	1,473	2.36	265	2M	3B
1395/04/01	1,440	1,432	1,498	1,439	(4.51)	334	3M	4B
1395/03/31	1,511	1,496	1,570	1,507	(4.26)	91	733K	1B
1395/03/30	1,638	1,542	1,648	1,574	(3.02)	126	1M	2B
1395/03/29	1,605	1,585	1,668	1,623	0.25	121	860K	1B
1395/03/26	1,699	1,608	1,710	1,619	(4.31)	437	4M	6B
1395/03/25	1,631	1,631	1,708	1,692	4.00	481	5M	9B
1395/03/24	1,696	1,614	1,696	1,627	(4.18)	363	4M	6B
1395/03/23	1,706	1,696	1,710	1,698	(4.87)	62	344K	585M
1395/03/22	1,798	1,697	1,829	1,785	2.47	655	7M	12B
1395/03/19	1,706	1,702	1,819	1,742	(2.74)	457	4M	7B
1395/03/18	1,803	1,718	1,803	1,791	4.25	650	7M	12B
1395/03/17	1,700	1,695	1,726	1,718	4.50	155	1M	2B
1395/03/16	1,635	1,582	1,649	1,644	4.65	147	1M	2B
1395/03/12	1,600	1,559	1,601	1,571	(4.27)	279	2M	3B
1395/03/11	1,638	1,570	1,685	1,641	(0.3)	448	3M	5B
1395/03/10	1,600	1,590	1,655	1,646	4.38	484	5M	8B
1395/03/09	1,511	1,510	1,587	1,577	4.30	421	3M	5B
1395/03/08	1,456	1,456	1,542	1,512	1.14	209	1M	2B
1395/03/05	1,559	1,470	1,559	1,495	(2.1)	210	1M	2B
1395/03/04	1,481	1,479	1,535	1,527	4.45	691	5M	8B
1395/03/03	1,449	1,448	1,485	1,462	(3.11)	139	751K	1B
1395/03/01	1,497	1,473	1,540	1,509	2.86	195	2M	2B
1395/02/29	1,485	1,440	1,500	1,467	(1.94)	185	2M	2B
1395/02/28	1,560	1,451	1,560	1,496	(0.6)	286	2M	4B
1395/02/27	1,490	1,460	1,510	1,505	4.59	371	3M	5B
1395/02/26	1,405	1,400	1,444	1,439	4.58	335	4M	5B
1395/02/25	1,380	1,375	1,400	1,376	(4.91)	117	1M	2B
1395/02/22	1,414	1,390	1,465	1,447	3.65	453	3M	5B
1395/02/21	1,352	1,335	1,403	1,396	4.41	178	1M	2B
1395/02/20	1,350	1,321	1,350	1,337	(0.15)	34	166K	221M
1395/02/19	1,347	1,319	1,380	1,339	(0.59)	71	440K	589M
1395/02/18	1,344	1,334	1,383	1,347	(1.03)	64	253K	339M
1395/02/15	1,400	1,340	1,400	1,361	(1.95)	90	431K	587M
1395/02/14	1,340	1,335	1,393	1,388	4.60	260	3M	4B
1395/02/13	1,344	1,310	1,344	1,327	0.23	100	527K	699M
1395/02/12	1,332	1,301	1,354	1,324	(1.05)	170	1M	2B
1395/02/11	1,330	1,325	1,360	1,338	(1.33)	54	311K	415M
1395/02/08	1,350	1,336	1,386	1,356	(1.81)	72	478K	648M
1395/02/07	1,370	1,366	1,394	1,381	2.37	111	616K	851M
1395/02/06	1,322	1,322	1,374	1,349	1.58	95	509K	687M
1395/02/05	1,320	1,305	1,350	1,328	(0.9)	120	588K	781M
1395/02/04	1,350	1,301	1,360	1,340	0.0	55	306K	411M
1395/02/01	1,330	1,330	1,360	1,340	(0.3)	43	246K	329M
1395/01/31	1,365	1,330	1,379	1,344	(1.1)	142	959K	1B
1395/01/30	1,313	1,312	1,391	1,359	0.07	218	1M	2B
1395/01/29	1,360	1,356	1,395	1,358	(4.84)	246	2M	3B
1395/01/28	1,488	1,403	1,530	1,427	(3.32)	206	1M	2B
1395/01/25	1,535	1,450	1,535	1,476	(2.77)	141	753K	1B
1395/01/24	1,489	1,480	1,557	1,518	(0.52)	173	1M	2B
1395/01/23	1,541	1,480	1,589	1,526	(0.33)	246	2M	2B
1395/01/22	1,464	1,450	1,540	1,531	4.36	474	4M	6B
1395/01/21	1,499	1,440	1,499	1,467	(1.54)	162	1M	2B
1395/01/18	1,440	1,422	1,510	1,490	3.47	206	2M	2B
1395/01/17	1,417	1,417	1,468	1,440	0.07	161	1M	2B
1395/01/16	1,428	1,420	1,470	1,439	(2.51)	137	890K	1B
1395/01/15	1,450	1,440	1,527	1,476	(0.34)	293	2M	3B
1395/01/14	1,458	1,451	1,509	1,481	2.85	162	836K	1B
1395/01/11	1,426	1,420	1,460	1,440	(3.16)	222	2M	2B
1395/01/10	1,569	1,475	1,569	1,487	(4.19)	186	1M	2B
1395/01/09	1,521	1,501	1,559	1,552	4.51	315	3M	4B
1395/01/08	1,407	1,407	1,498	1,485	4.06	351	2M	3B
1395/01/07	1,420	1,416	1,473	1,427	(1.11)	107	686K	979M
1394/12/26	1,450	1,416	1,475	1,443	(1.37)	261	2M	3B
1394/12/25	1,427	1,427	1,488	1,463	1.18	191	1M	2B
1394/12/24	1,431	1,400	1,501	1,446	0.49	321	2M	3B
1394/12/22	1,499	1,430	1,516	1,439	(4.39)	417	3M	4B
1394/12/19	1,477	1,420	1,519	1,505	4.01	476	4M	6B
1394/12/18	1,510	1,441	1,514	1,447	(4.55)	757	8M	12B
1394/12/17	1,520	1,479	1,588	1,516	(2.57)	598	5M	7B
1394/12/16	1,565	1,554	1,599	1,556	(4.83)	450	4M	7B
1394/12/15	1,680	1,629	1,680	1,635	(4.61)	342	3M	4B
1394/12/12	1,692	1,660	1,754	1,714	2.57	693	5M	9B
1394/12/11	1,640	1,560	1,688	1,671	3.92	692	7M	11B
1394/12/10	1,638	1,532	1,638	1,608	3.08	880	9M	15B
1394/12/09	1,555	1,532	1,569	1,560	4.35	403	4M	6B
1394/12/08	1,440	1,432	1,516	1,495	3.53	414	4M	6B
1394/12/05	1,490	1,401	1,490	1,444	(0.14)	368	3M	4B
1394/12/04	1,385	1,375	1,462	1,446	3.80	554	5M	7B
1394/12/03	1,371	1,370	1,420	1,393	(2.72)	266	2M	3B
1394/12/02	1,440	1,353	1,444	1,432	4.07	601	6M	9B
1394/12/01	1,349	1,345	1,381	1,376	4.56	380	3M	5B
1394/11/28	1,349	1,300	1,350	1,316	(1.42)	307	3M	4B
1394/11/27	1,363	1,313	1,363	1,335	1.06	200	1M	2B
1394/11/26	1,347	1,310	1,350	1,321	(3.72)	440	4M	5B
1394/11/25	1,380	1,343	1,430	1,372	(2.42)	257	2M	3B
1394/11/24	1,442	1,353	1,444	1,406	0.72	466	3M	4B
1394/11/21	1,423	1,352	1,430	1,396	1.23	788	7M	10B
1394/11/20	1,330	1,330	1,396	1,379	3.68	738	6M	9B
1394/11/19	1,359	1,306	1,360	1,330	(1.92)	445	4M	5B
1394/11/18	1,378	1,322	1,378	1,356	(0.44)	386	2M	3B
1394/11/17	1,350	1,335	1,380	1,362	1.64	224	2M	3B
1394/11/14	1,369	1,306	1,375	1,340	(0.74)	223	2M	2B
1394/11/13	1,336	1,320	1,370	1,350	2.97	307	2M	3B
1394/11/12	1,368	1,301	1,368	1,311	(4.1)	607	5M	6B
1394/11/11	1,425	1,343	1,454	1,367	(3.26)	593	6M	8B
1394/11/10	1,360	1,331	1,429	1,413	3.82	823	9M	12B
1394/11/07	1,338	1,325	1,392	1,361	1.57	492	4M	5B
1394/11/06	1,379	1,312	1,398	1,340	(2.97)	699	6M	7B
1394/11/05	1,430	1,358	1,435	1,381	(0.65)	448	2M	3B
1394/11/04	1,315	1,314	1,401	1,390	4.12	811	7M	10B
1394/11/03	1,331	1,304	1,370	1,335	0.91	475	3M	4B
1394/10/30	1,300	1,280	1,351	1,323	2.40	597	4M	5B
1394/10/29	1,320	1,255	1,320	1,292	(1.07)	306	3M	4B
1394/10/21	1,332	1,295	1,340	1,306	(4.11)	664	6M	8B
1394/10/20	1,420	1,345	1,420	1,362	(3.75)	422	4M	5B
1394/10/19	1,396	1,370	1,439	1,415	0.93	571	5M	8B
1394/10/16	1,410	1,355	1,438	1,402	2.04	476	4M	5B
1394/10/15	1,407	1,336	1,459	1,374	(2.28)	870	8M	11B
1394/10/14	1,393	1,389	1,459	1,406	(3.83)	712	7M	10B
1394/10/13	1,458	1,434	1,539	1,462	(3.11)	419	3M	5B
1394/10/12	1,460	1,455	1,550	1,509	0.07	332	2M	3B
1394/10/09	1,533	1,502	1,579	1,508	(4.62)	540	5M	8B
1394/10/07	1,500	1,500	1,607	1,581	3.27	916	9M	14B
1394/10/06	1,583	1,453	1,583	1,531	1.53	1,203	10M	16B
1394/10/05	1,498	1,475	1,510	1,508	4.79	198	3M	4B
1394/10/02	1,420	1,419	1,441	1,439	4.81	318	4M	5B
1394/10/01	1,311	1,311	1,377	1,373	4.65	531	5M	7B
1394/09/30	1,300	1,256	1,360	1,312	(0.68)	433	3M	4B
1394/09/29	1,295	1,240	1,339	1,321	3.53	658	5M	7B
1394/09/28	1,240	1,230	1,300	1,276	1.35	374	3M	4B
1394/09/25	1,250	1,231	1,284	1,259	0.64	204	1M	2B
1394/09/24	1,255	1,227	1,290	1,251	0.0	191	2M	2B
1394/09/23	1,203	1,191	1,278	1,251	1.62	296	2M	3B
1394/09/22	1,259	1,191	1,285	1,231	(0.73)	121	891K	1B
1394/09/18	1,255	1,238	1,256	1,240	(4.83)	246	2M	2B
1394/09/17	1,289	1,260	1,327	1,303	2.76	259	2M	2B
1394/09/16	1,231	1,231	1,290	1,268	1.12	111	662K	839M
1394/09/15	1,224	1,212	1,279	1,254	0.32	78	264K	331M
1394/09/14	1,250	1,229	1,275	1,250	(2.5)	124	850K	1B
1394/09/10	1,250	1,250	1,299	1,282	1.99	132	507K	650M
1394/09/09	1,280	1,246	1,289	1,257	(3.31)	153	1M	1B
1394/09/08	1,301	1,258	1,348	1,300	(1.59)	222	2M	2B
1394/09/07	1,296	1,292	1,324	1,321	4.76	331	2M	3B
1394/09/04	1,319	1,246	1,319	1,261	(3.81)	192	1M	2B
1394/09/03	1,300	1,281	1,330	1,311	0.0	182	1M	2B
1394/09/02	1,300	1,280	1,340	1,311	0.77	175	2M	2B
1394/09/01	1,290	1,260	1,320	1,301	2.04	211	1M	2B
1394/08/30	1,270	1,247	1,318	1,275	(1.09)	137	634K	809M
1394/08/27	1,250	1,231	1,330	1,289	0.86	315	3M	4B
1394/08/26	1,320	1,272	1,320	1,278	(4.48)	462	5M	6B
1394/08/25	1,414	1,287	1,418	1,338	(1.18)	1,132	12M	16B
1394/08/24	1,355	1,355	1,355	1,354	4.88	43	397K	538M
1394/08/23	1,292	1,272	1,292	1,291	4.87	389	6M	8B
1394/08/20	1,165	1,165	1,234	1,231	4.68	571	7M	9B
1394/08/19	1,171	1,151	1,205	1,176	(0.93)	150	1M	1B
1394/08/18	1,199	1,168	1,227	1,187	(1.41)	382	3M	4B
1394/08/17	1,207	1,178	1,243	1,204	(2.82)	208	1M	2B
1394/08/16	1,231	1,203	1,260	1,239	(0.16)	123	717K	889M
1394/08/13	1,230	1,204	1,260	1,241	0.16	279	2M	2B
1394/08/12	1,201	1,201	1,260	1,239	2.48	184	1M	1B
1394/08/11	1,145	1,145	1,215	1,209	4.40	261	2M	3B
1394/08/10	1,141	1,141	1,197	1,158	(1.7)	127	912K	1B
1394/08/09	1,180	1,155	1,225	1,178	(2.64)	146	856K	1B
1394/08/06	1,212	1,198	1,241	1,210	(4.04)	297	3M	3B
1394/08/05	1,266	1,219	1,266	1,261	4.56	568	6M	8B
1394/08/04	1,170	1,142	1,223	1,206	3.52	375	4M	5B
1394/08/03	1,140	1,139	1,179	1,165	2.01	227	1M	2B
1394/07/29	1,120	1,105	1,159	1,142	1.51	133	728K	831M
1394/07/28	1,148	1,116	1,150	1,125	(0.53)	73	607K	682M
1394/07/27	1,151	1,100	1,169	1,131	0.18	196	1M	2B
1394/07/26	1,097	1,097	1,138	1,129	4.15	183	2M	2B
1394/07/25	1,100	1,061	1,127	1,084	(1.36)	175	2M	2B
1394/07/22	1,092	1,075	1,133	1,099	(2.83)	302	2M	2B
1394/07/21	1,176	1,098	1,186	1,131	(2.08)	209	2M	2B
1394/07/20	1,190	1,127	1,195	1,155	0.43	177	1M	2B
1394/07/19	1,100	1,062	1,172	1,150	2.95	407	5M	5B
1394/07/18	1,082	1,082	1,165	1,117	(1.24)	93	826K	923M
1394/07/15	1,143	1,110	1,155	1,131	(2.75)	166	1M	2B
1394/07/14	1,221	1,150	1,240	1,163	(2.76)	135	1M	1B
1394/07/13	1,165	1,150	1,240	1,196	0.42	225	2M	2B
1394/07/12	1,190	1,184	1,250	1,191	(4.41)	151	2M	2B
1394/07/11	1,270	1,180	1,273	1,246	2.72	449	5M	7B
1394/07/08	1,199	1,170	1,225	1,213	3.94	236	2M	3B
1394/07/07	1,144	1,140	1,197	1,167	(1.6)	84	466K	543M
1394/07/06	1,195	1,182	1,238	1,186	(4.66)	206	2M	2B
1394/07/05	1,277	1,214	1,310	1,244	(2.58)	465	6M	7B
1394/07/04	1,277	1,277	1,277	1,277	4.93	120	2M	3B
1394/07/01	1,135	1,135	1,223	1,217	4.46	313	4M	5B
1394/06/31	1,194	1,135	1,245	1,165	(2.43)	477	5M	6B
1394/06/30	1,153	1,153	1,261	1,194	(1.57)	452	6M	7B
1394/06/29	1,213	1,213	1,213	1,213	(4.94)	27	520K	630M
1394/06/28	1,284	1,275	1,329	1,276	(4.92)	35	529K	675M
1394/06/25	1,395	1,330	1,400	1,342	(4.14)	407	4M	6B
1394/06/24	1,363	1,338	1,469	1,400	(0.57)	783	8M	11B
1394/06/23	1,416	1,349	1,416	1,408	4.37	1,239	17M	24B
1394/06/22	1,349	1,349	1,349	1,349	4.98	177	3M	4B
1394/06/21	1,245	1,245	1,331	1,285	(1.91)	534	6M	7B
1394/06/18	1,325	1,226	1,325	1,310	3.80	886	12M	16B
1394/06/17	1,263	1,263	1,263	1,262	4.90	37	405K	511M
1394/06/16	1,113	1,112	1,206	1,203	4.70	306	5M	5B
1394/06/15	1,102	1,102	1,175	1,149	(0.69)	389	4M	5B
1394/06/14	1,193	1,153	1,210	1,157	(4.62)	341	4M	4B
1394/06/11	1,233	1,180	1,268	1,213	(0.82)	250	2M	2B
1394/06/10	1,180	1,180	1,270	1,223	(1.53)	398	3M	4B
1394/06/09	1,250	1,175	1,256	1,242	3.76	526	5M	7B
1394/06/08	1,120	1,120	1,201	1,197	4.63	259	4M	4B
1394/06/07	1,082	1,080	1,180	1,144	0.70	261	3M	3B
1394/06/04	1,158	1,053	1,158	1,136	2.99	543	6M	6B
1394/06/03	1,123	1,123	1,123	1,103	3.08	33	312K	350M
1394/06/02	1,089	1,089	1,089	1,070	3.08	30	315K	343M
1394/06/01	1,015	1,000	1,039	1,038	4.85	195	2M	3B
1394/05/31	961	961	1,009	990	7.38	73	765K	757M
1394/05/26	920	893	920	922	(1.91)	45	311K	283M
1394/05/25	950	927	959	940	(0.42)	32	250K	234M
1394/05/24	950	936	950	944	0.32	37	257K	244M
1394/05/21	980	917	980	941	(1.36)	138	1M	981M
1394/05/19	933	925	960	954	4.26	245	2M	2B
1394/05/18	925	887	925	915	3.86	243	2M	2B
1394/05/17	870	870	887	881	4.26	46	524K	464M
1394/05/14	820	820	859	845	3.17	55	478K	407M
1394/05/13	840	820	840	819	0.24	40	118K	98M
1394/05/12	813	813	830	817	0.0	18	70K	57M
1394/05/11	852	807	852	817	(3.77)	85	794K	649M
1394/05/10	831	831	854	849	(0.12)	5	31K	26M
1394/05/07	870	845	877	850	0.47	33	293K	251M
1394/05/06	799	799	852	846	4.19	98	1M	1B
1394/05/05	820	790	821	812	(0.49)	47	263K	212M
1394/05/04	816	816	823	816	(4.9)	138	1M	1000M
1394/04/24	919	844	919	858	(3.38)	99	1M	879M
1394/04/23	900	869	920	888	0.34	55	392K	349M
1394/04/22	880	850	900	885	3.15	137	886K	784M
1394/04/21	833	833	879	858	2.39	97	491K	423M
1394/04/20	820	815	840	838	(0.24)	24	149K	124M
1394/04/16	855	831	860	840	0.24	41	325K	274M
1394/04/15	842	828	879	838	(3.68)	73	568K	475M
1394/04/14	880	844	880	870	(0.11)	33	147K	127M
1394/04/13	838	838	888	871	0.0	77	240K	209M
1394/04/10	880	859	886	871	(1.69)	125	553K	481M
1394/04/09	869	867	890	886	4.48	123	1M	890M
1394/04/08	855	840	870	848	1.19	75	339K	290M
1394/04/07	805	801	857	838	2.57	136	803K	673M
1394/04/06	805	800	828	817	(0.85)	39	254K	205M
1394/04/03	820	805	827	824	(0.48)	32	192K	156M
1394/04/02	821	812	845	828	(1.78)	93	454K	374M
1394/04/01	840	824	849	843	(0.59)	24	140K	116M
1394/03/31	832	820	849	848	(0.24)	21	84K	70M
1394/03/30	855	836	869	850	(0.12)	11	61K	51M
1394/03/27	833	828	874	851	0.35	31	173K	148M
1394/03/26	832	812	835	848	(0.59)	20	87K	72M
1394/03/25	852	830	870	853	0.0	31	113K	96M
1394/03/24	859	828	880	853	0.24	31	139K	120M
1394/03/23	835	820	850	851	0.0	11	29K	24M
1394/03/20	831	815	855	851	(0.7)	22	94K	77M
1394/03/19	841	836	880	857	(2.61)	47	362K	305M
1394/03/18	860	845	887	880	(1.01)	35	149K	127M
1394/03/17	890	860	914	889	0.45	84	352K	314M
1394/03/16	835	835	895	885	3.75	85	470K	420M
1394/03/12	810	810	878	853	1.91	60	364K	314M
1394/03/11	844	810	845	837	0.0	16	41K	34M
1394/03/10	830	808	838	837	(0.36)	25	128K	106M
1394/03/09	841	827	850	840	0.12	31	130K	110M
1394/03/06	827	827	853	839	0.0	17	54K	45M
1394/03/05	849	836	878	839	(4.66)	98	632K	531M
1394/03/04	847	847	907	880	0.11	21	98K	87M
1394/03/03	880	843	880	879	(0.34)	16	48K	41M
1394/03/02	893	880	903	882	0.11	23	109K	97M
1394/02/30	862	862	903	881	0.46	24	151K	134M
1394/02/29	848	845	885	877	0.0	16	80K	70M
1394/02/28	917	868	917	877	(2.99)	101	645K	566M
1394/02/27	917	891	925	904	(2.59)	116	394K	352M
1394/02/23	945	920	946	928	0.54	53	531K	493M
1394/02/22	953	918	953	923	0.65	32	129K	122M
1394/02/21	929	900	929	917	(0.22)	18	103K	93M
1394/02/20	920	897	939	919	(1.61)	58	288K	261M
1394/02/19	922	922	934	934	(0.11)	12	39K	36M
1394/02/16	912	912	930	935	(0.43)	36	105K	96M
1394/02/15	925	915	930	939	(0.42)	29	99K	91M
1394/02/14	959	925	959	943	0.11	16	53K	50M
1394/02/13	906	906	973	942	0.0	24	64K	60M
1394/02/09	975	940	975	942	0.43	17	129K	123M
1394/02/08	940	920	950	938	(1.57)	56	393K	367M
1394/02/07	940	930	950	953	(0.42)	42	122K	115M
1394/02/06	964	939	989	957	(2.15)	44	383K	364M
1394/02/05	968	967	971	978	(2.88)	62	361K	350M
1394/01/29	1,028	980	1,035	1,007	0.20	59	467K	471M
1394/01/26	1,030	990	1,030	1,005	0.10	60	247K	248M
1394/01/25	1,025	990	1,030	1,004	0.70	58	253K	256M
1394/01/24	1,029	982	1,029	997	(0.99)	45	318K	315M
1394/01/23	1,000	996	1,034	1,007	(0.89)	64	302K	302M
1394/01/22	1,024	1,000	1,048	1,016	(0.78)	61	381K	387M
1394/01/19	1,025	1,021	1,050	1,024	(3.67)	103	764K	782M
1394/01/18	1,038	1,038	1,045	1,063	(1.67)	47	207K	215M
1394/01/17	1,144	1,056	1,144	1,081	(1.73)	154	1M	1B
1394/01/16	1,121	1,121	1,121	1,100	2.04	50	237K	265M
1394/01/15	1,102	1,102	1,102	1,078	1.70	51	202K	222M
1394/01/11	1,058	1,045	1,067	1,060	2.51	67	537K	569M
1394/01/10	1,069	1,020	1,069	1,034	(0.19)	69	410K	424M
1394/01/09	1,044	1,044	1,055	1,036	2.07	40	258K	273M
1394/01/08	1,025	1,001	1,035	1,015	1.91	30	274K	282M
1394/01/05	999	990	1,024	996	0.20	14	51K	52M
1393/12/27	983	980	1,014	994	0.20	153	992K	986M
1393/12/26	982	965	1,000	992	(0.4)	39	157K	154M
1393/12/25	983	983	1,000	996	(0.1)	35	210K	208M
1393/12/24	1,003	981	1,004	997	(0.7)	89	565K	563M
1393/12/23	1,000	971	1,035	1,004	0.70	51	329K	332M
1393/12/20	1,029	980	1,029	997	(1.68)	61	369K	366M
1393/12/19	1,016	992	1,016	1,014	(1.46)	43	211K	210M
1393/12/18	1,022	1,022	1,039	1,029	(0.1)	31	143K	147M
1393/12/17	1,050	1,012	1,050	1,030	(0.19)	32	192K	197M
1393/12/16	1,036	1,021	1,070	1,032	(2.92)	100	654K	675M
1393/12/13	1,080	1,040	1,099	1,063	(1.39)	73	347K	367M
1393/12/12	1,090	1,063	1,099	1,078	0.47	44	290K	313M
1393/12/11	1,050	1,050	1,075	1,073	3.77	88	521K	559M
1393/12/10	1,029	1,011	1,064	1,034	0.58	62	484K	500M
1393/12/09	1,008	1,008	1,043	1,028	(0.68)	41	193K	196M
1393/12/06	1,050	1,020	1,050	1,035	(2.45)	71	403K	416M
1393/12/05	1,091	1,051	1,110	1,061	(3.02)	93	494K	524M
1393/12/04	1,110	1,071	1,110	1,094	(1.62)	48	305K	332M
1393/12/03	1,120	1,080	1,131	1,112	(0.63)	75	499K	555M
1393/12/02	1,140	1,110	1,140	1,119	(3.2)	73	408K	455M
1393/11/29	1,190	1,110	1,190	1,156	0.96	205	2M	2B
1393/11/28	1,140	1,130	1,146	1,145	3.90	272	2M	2B
1393/11/27	1,083	1,083	1,149	1,102	(2.3)	292	2M	2B
1393/11/26	1,107	1,107	1,107	1,128	(2.17)	12	87K	96M
1393/11/25	1,160	1,150	1,162	1,153	(3.68)	50	235K	271M
1393/11/21	1,220	1,140	1,230	1,197	1.18	388	3M	4B
1393/11/20	1,179	1,160	1,184	1,183	3.86	204	2M	2B
1393/11/19	1,141	1,116	1,141	1,139	3.73	234	2M	2B
1393/11/18	1,061	1,061	1,100	1,098	3.78	163	2M	2B
1393/11/15	1,013	1,013	1,060	1,058	3.73	166	1M	2B
1393/11/14	1,012	1,011	1,049	1,020	(1.07)	90	371K	379M
1393/11/13	1,024	1,010	1,044	1,031	1.68	162	1M	1B
1393/11/12	1,024	985	1,024	1,014	2.94	162	1M	1B
1393/11/11	991	956	991	985	3.36	56	463K	456M
1393/11/08	922	922	957	953	3.47	102	622K	592M
1393/11/07	898	898	970	921	(1.5)	151	1M	1B
1393/11/06	990	932	990	935	(3.61)	155	1M	1B
1393/11/05	940	930	980	970	0.83	78	267K	259M
1393/11/04	965	960	1,039	962	(3.8)	70	391K	376M
1393/11/01	1,000	1,000	1,000	1,000	(3.94)	81	542K	542M
1393/10/30	1,042	1,040	1,070	1,041	(3.88)	111	803K	836M
1393/10/29	1,100	1,082	1,135	1,083	(3.9)	48	498K	539M
1393/10/28	1,141	1,122	1,149	1,127	(3.51)	108	764K	861M
1393/10/27	1,147	1,147	1,218	1,168	(0.51)	48	220K	257M
1393/10/24	1,181	1,173	1,186	1,174	(3.85)	153	1M	1B
1393/10/23	1,289	1,200	1,289	1,221	(2.24)	179	1M	1B
1393/10/22	1,232	1,232	1,299	1,249	(2.65)	560	6M	7B
1393/10/21	1,283	1,283	1,283	1,283	(3.97)	15	162K	208M
1393/10/20	1,331	1,331	1,331	1,336	(3.61)	34	147K	196M
1393/10/17	1,370	1,370	1,425	1,386	(2.87)	147	2M	2B
1393/10/16	1,427	1,427	1,427	1,427	(3.97)	23	173K	246M
1393/10/15	1,485	1,485	1,499	1,486	(3.88)	131	705K	1B
1393/10/14	1,673	1,545	1,673	1,546	(3.92)	115	555K	857M
1393/10/07	1,673	1,650	1,730	1,679	(2.1)	114	469K	787M
1393/10/06	1,775	1,656	1,775	1,715	0.12	44	162K	277M
1393/10/03	1,719	1,660	1,729	1,713	3.01	67	145K	248M
1393/10/01	1,680	1,650	1,686	1,663	2.53	43	107K	179M
1393/09/29	1,624	1,614	1,680	1,622	(3.51)	58	190K	308M
1393/09/26	1,730	1,656	1,730	1,681	(2.38)	42	167K	282M
1393/09/25	1,819	1,702	1,819	1,722	(2.82)	65	184K	317M
1393/09/24	1,850	1,770	1,850	1,772	(3.85)	89	334K	591M
1393/09/23	1,860	1,730	1,860	1,843	3.02	154	502K	925M
1393/09/19	1,789	1,789	1,789	1,789	3.95	41	207K	369M
1393/09/18	1,743	1,670	1,749	1,721	2.32	54	283K	487M
1393/09/17	1,670	1,670	1,757	1,682	(3.28)	98	359K	603M
1393/09/16	1,740	1,738	1,750	1,739	(3.92)	38	162K	282M
1393/09/15	1,841	1,776	1,841	1,810	0.44	26	99K	179M
1393/09/02	4,450	4,436	4,549	4,450	(3.68)	509	1M	5B
1393/09/01	4,607	4,603	4,750	4,620	(3.63)	269	668K	3B
1393/08/28	4,850	4,789	4,822	4,794	(3.89)	159	331K	2B
1393/08/27	4,963	4,954	5,130	4,988	(3.33)	411	994K	5B
1393/08/26	5,170	5,145	5,349	5,160	(3.71)	108	239K	1B
1393/08/25	5,380	5,356	5,394	5,359	(3.94)	90	188K	1B
1393/08/24	5,560	5,540	5,792	5,579	(3.31)	150	385K	2B
1393/08/21	6,000	5,564	6,000	5,770	(0.43)	405	1M	8B
1393/08/20	5,795	5,795	5,795	5,795	3.98	20	65K	376M
1393/08/19	5,500	5,500	5,582	5,573	3.82	37	149K	828M
1393/08/18	5,530	5,266	5,530	5,368	(1.65)	135	403K	2B
1393/08/17	5,271	5,270	5,598	5,458	(0.55)	114	399K	2B
1393/08/14	5,500	5,400	5,700	5,488	(2.42)	77	237K	1B
1393/08/11	5,604	5,604	5,817	5,624	0.43	117	2M	11B
1393/08/10	5,660	5,530	5,660	5,600	1.61	50	140K	783M
1393/08/07	5,509	5,450	5,650	5,511	(1.69)	47	92K	508M
1393/08/06	5,620	5,510	5,679	5,606	(2.3)	79	145K	814M
1393/08/05	5,898	5,651	5,898	5,738	0.02	63	269K	2B
1393/08/04	5,731	5,726	6,089	5,737	(3.81)	90	287K	2B
1393/08/03	6,199	5,916	6,199	5,964	(3.21)	111	451K	3B
1393/07/30	6,195	6,000	6,195	6,162	3.44	239	1M	8B
1393/07/29	5,970	5,700	6,099	5,957	1.24	212	1M	6B
1393/07/28	5,746	5,746	5,900	5,884	3.41	138	756K	4B
1393/07/27	5,607	5,590	5,831	5,690	1.48	163	765K	4B
1393/07/26	5,607	5,607	5,607	5,607	3.99	69	307K	2B
1393/07/23	5,290	5,254	5,610	5,392	(0.06)	141	589K	3B
1393/07/22	5,481	5,324	5,590	5,395	(2.71)	84	264K	1B
1393/07/20	5,465	5,465	5,698	5,545	0.0	49	82K	456M
1393/07/19	5,509	5,490	5,670	5,545	(1.4)	84	252K	1B
1393/07/16	5,730	5,516	5,730	5,624	(0.97)	96	441K	2B
1393/07/15	5,520	5,520	5,800	5,679	(1.13)	58	52K	297M
1393/07/14	6,030	5,611	6,030	5,744	(1.25)	97	193K	1B
1393/07/12	5,625	5,625	5,872	5,817	2.88	121	285K	2B
1393/07/09	5,611	5,550	5,785	5,654	(1.48)	106	259K	1B
1393/07/08	5,877	5,670	5,877	5,739	(1.56)	84	187K	1B
1393/07/07	5,749	5,672	5,890	5,830	2.44	134	324K	2B
1393/07/06	5,600	5,600	5,765	5,691	0.21	70	130K	741M
1393/07/05	5,600	5,599	5,750	5,679	0.67	44	61K	347M
1393/07/02	5,740	5,552	5,740	5,641	(1.02)	81	175K	989M
1393/07/01	5,552	5,552	5,769	5,699	1.23	75	155K	883M
1393/06/31	5,460	5,460	5,798	5,630	0.30	66	235K	1B
1393/06/30	5,700	5,525	5,789	5,613	(2.18)	169	592K	3B
1393/06/29	5,510	5,510	5,842	5,738	1.58	110	275K	2B
1393/06/26	5,700	5,510	5,700	5,649	3.07	346	1M	8B
1393/06/25	5,411	5,331	5,494	5,481	3.75	50	223K	1B
1393/06/24	5,289	5,200	5,313	5,283	3.41	114	353K	2B
1393/06/23	5,030	4,990	5,251	5,109	(1.48)	180	679K	3B
1393/06/22	5,322	5,143	5,365	5,186	(3.19)	120	519K	3B
1393/06/19	5,290	5,290	5,396	5,357	2.88	100	184K	985M
1393/06/18	5,150	5,144	5,224	5,207	3.64	177	644K	3B
1393/06/17	5,040	4,890	5,082	5,024	2.80	125	286K	1B
1393/06/16	4,720	4,720	4,950	4,887	1.92	114	304K	1B
1393/06/15	4,899	4,651	4,980	4,795	(0.27)	176	555K	3B
1393/06/12	4,695	4,695	4,855	4,808	2.98	123	467K	2B
1393/06/11	4,720	4,481	4,720	4,669	2.59	140	367K	2B
1393/06/10	4,559	4,380	4,559	4,551	3.81	220	1M	6B
1393/06/09	4,384	4,384	4,384	4,384	3.98	23	121K	529M
1393/06/08	4,261	4,261	4,261	4,216	2.88	15	47K	200M
1393/06/05	3,950	3,950	4,170	4,098	2.19	103	547K	2B
1393/06/04	4,239	4,007	4,239	4,010	(3.91)	101	213K	856M
1393/06/03	4,110	4,071	4,238	4,173	4.43	162	408K	2B
1393/05/28	4,000	3,952	4,055	3,996	(1.38)	36	76K	302M
1393/05/27	4,050	4,000	4,080	4,052	1.68	54	125K	508M
1393/05/26	4,050	3,933	4,239	3,985	(2.4)	56	212K	846M
1393/05/25	4,051	4,020	4,090	4,083	(2.02)	22	47K	190M
1393/05/22	4,261	4,140	4,261	4,167	(0.33)	13	25K	102M
1393/05/21	4,200	4,141	4,254	4,181	0.02	7	6K	24M
1393/05/20	4,134	4,134	4,242	4,180	0.87	26	47K	196M
1393/05/19	4,397	4,135	4,397	4,144	(2.88)	34	104K	430M
1393/05/18	4,458	4,212	4,458	4,267	(0.72)	38	134K	572M
1393/05/15	4,275	4,200	4,345	4,298	2.87	63	148K	635M
1393/05/14	4,162	4,115	4,240	4,178	(2.5)	70	232K	970M
1393/05/13	4,300	4,161	4,350	4,285	(0.74)	32	34K	144M
1393/05/12	4,400	4,267	4,440	4,317	(2.75)	61	144K	623M
1393/05/11	4,530	4,397	4,530	4,439	(3.08)	30	52K	228M
1393/05/06	4,680	4,324	4,680	4,580	1.71	107	336K	2B
1393/05/05	4,400	4,400	4,515	4,503	3.71	55	307K	1B
1393/05/04	4,550	4,260	4,550	4,342	(1.85)	62	86K	375M
1393/05/01	4,398	4,210	4,478	4,424	2.74	143	333K	1B
1393/04/31	4,307	4,306	4,338	4,306	(3.99)	76	193K	830M
1393/04/30	4,494	4,410	4,494	4,485	3.77	137	434K	2B
1393/04/29	4,325	4,288	4,325	4,322	3.92	84	353K	2B
1393/04/25	4,060	4,060	4,260	4,159	(0.81)	59	117K	486M
1393/04/24	4,260	4,183	4,300	4,193	(3.76)	81	227K	952M
1393/04/23	4,439	4,223	4,449	4,357	(0.27)	59	102K	444M
1393/04/22	4,549	4,338	4,549	4,369	(3.3)	50	153K	666M
1393/04/21	4,500	4,405	4,600	4,518	0.31	54	156K	703M
1393/04/18	4,511	4,503	4,600	4,504	(3.97)	140	468K	2B
1393/04/17	4,771	4,600	4,800	4,690	0.80	70	123K	578M
1393/04/16	4,987	4,634	4,987	4,653	(3.6)	35	105K	486M
1393/04/15	4,900	4,725	4,900	4,827	(1.91)	18	33K	155M
1393/04/14	4,882	4,750	4,980	4,921	2.54	79	75K	369M
1393/04/11	4,510	4,510	4,870	4,799	2.19	81	162K	778M
1393/04/10	4,654	4,654	4,779	4,696	(3.12)	63	223K	1B
1393/04/09	4,661	4,661	4,661	4,847	(0.16)	4	3K	12M
1393/04/08	4,800	4,706	4,800	4,855	(0.96)	14	20K	97M
1393/04/07	5,000	4,811	5,000	4,902	(0.71)	29	24K	115M
1393/04/04	4,915	4,862	5,000	4,937	0.04	37	74K	366M
1393/04/03	5,000	4,890	5,000	4,935	(1.2)	39	50K	244M
1393/04/02	5,079	5,000	5,079	4,995	0.44	31	50K	248M
1393/04/01	5,056	4,916	5,056	4,973	(2.34)	43	209K	1B
1393/03/31	4,990	4,900	5,170	5,092	1.31	65	146K	745M
1393/03/28	5,210	4,972	5,210	5,026	(2.95)	58	170K	855M
1393/03/27	5,149	5,015	5,229	5,179	3.00	101	348K	2B
1393/03/26	5,150	4,901	5,150	5,028	(1.12)	72	207K	1B
1393/03/25	4,900	4,900	5,123	5,085	3.23	64	154K	781M
1393/03/24	5,003	4,810	5,175	4,926	(1.68)	99	219K	1B
1393/03/21	5,178	4,975	5,178	5,010	(1.01)	33	62K	310M
1393/03/20	5,070	5,057	5,150	5,061	(3.91)	184	1M	7B
1393/03/19	5,310	5,237	5,320	5,267	(3.45)	57	212K	1B
1393/03/18	5,389	5,275	5,472	5,455	3.67	517	2M	10B
1393/03/17	5,262	5,260	5,262	5,262	3.99	85	638K	3B
1393/03/13	5,000	4,980	5,106	5,060	3.05	62	216K	1B
1393/03/12	4,962	4,851	5,000	4,910	(1.6)	55	84K	413M
1393/03/11	5,075	4,902	5,100	4,990	(0.2)	31	27K	134M
1393/03/10	5,150	4,970	5,150	5,000	(0.14)	37	33K	165M
1393/03/07	5,180	4,922	5,180	5,007	(1.63)	59	172K	863M
1393/03/05	5,100	4,980	5,189	5,090	(0.72)	31	45K	229M
1393/03/04	5,300	5,102	5,300	5,127	(3.52)	37	78K	402M
1393/03/03	5,369	5,220	5,390	5,314	1.43	76	216K	1B
1393/02/31	5,239	5,180	5,280	5,239	3.03	55	81K	422M
1393/02/30	4,920	4,849	5,116	5,085	3.35	68	123K	624M
1393/02/29	5,100	4,851	5,100	4,920	(2.59)	65	174K	858M
1393/02/28	5,151	5,042	5,155	5,051	(3.83)	198	684K	3B
1393/02/27	5,299	5,154	5,421	5,252	(2.16)	53	161K	848M
1393/02/24	5,460	5,250	5,500	5,368	(0.76)	55	125K	672M
1393/02/22	5,535	5,380	5,535	5,409	(0.29)	53	105K	569M
1393/02/21	5,400	5,370	5,500	5,425	(2.15)	58	159K	862M
1393/02/20	5,650	5,400	5,650	5,544	1.13	66	231K	1B
1393/02/17	5,315	5,315	5,590	5,482	(0.02)	94	363K	2B
1393/02/16	5,600	5,320	5,600	5,483	0.81	190	563K	3B
1393/02/15	5,439	5,385	5,439	5,439	4.00	178	699K	4B
1393/02/14	5,004	5,004	5,315	5,230	2.33	102	434K	2B
1393/02/13	5,299	5,020	5,299	5,111	(1.94)	81	169K	862M
1393/02/10	5,290	5,069	5,290	5,212	(1.29)	62	230K	1B
1393/02/09	5,350	5,171	5,350	5,280	(1.46)	83	210K	1B
1393/02/08	5,299	5,280	5,488	5,358	1.34	114	266K	1B
1393/02/07	5,320	5,100	5,320	5,287	3.34	177	394K	2B
1393/02/06	5,115	5,100	5,116	5,116	3.98	115	595K	3B
1393/02/03	4,867	4,867	5,079	4,920	(2.94)	142	557K	3B
1393/02/02	5,080	5,000	5,150	5,069	(2.24)	84	122K	621M
1393/02/01	5,150	5,050	5,240	5,185	0.21	74	156K	806M
1393/01/31	5,110	5,082	5,297	5,174	0.15	122	389K	2B
1393/01/30	5,086	5,081	5,330	5,166	(1.69)	45	53K	274M
1393/01/27	5,232	5,232	5,449	5,255	(3.56)	248	792K	4B
1393/01/26	5,449	5,449	5,449	5,449	(4.0)	15	107K	585M
1393/01/25	5,452	5,452	5,452	5,676	(0.05)	2	822	4M
1393/01/24	5,679	5,679	5,932	5,679	(3.99)	39	119K	676M
1393/01/23	5,932	5,700	5,932	5,915	3.70	470	2M	9B
1393/01/20	5,705	5,695	5,705	5,704	3.97	141	711K	4B
1393/01/19	5,486	5,486	5,486	5,486	4.00	25	94K	516M
1393/01/18	5,269	5,269	5,275	5,275	3.98	130	377K	2B
1393/01/17	5,010	4,994	5,250	5,073	(2.48)	72	545K	3B
1393/01/16	5,400	5,150	5,400	5,202	(2.89)	28	168K	873M
1393/01/11	5,183	5,183	5,430	5,357	0.73	37	142K	763M
1393/01/10	5,370	5,200	5,370	5,318	2.96	40	104K	553M
1393/01/09	5,127	5,000	5,238	5,165	2.54	39	103K	533M
1393/01/06	5,366	4,954	5,366	5,037	(2.38)	64	149K	751M
1393/01/05	5,160	5,160	5,160	5,160	3.99	30	108K	559M
1392/12/28	4,962	4,962	4,962	4,962	3.98	52	302K	1B
1392/12/27	4,772	4,772	4,772	4,772	3.99	12	65K	309M
1392/12/26	4,589	4,589	4,589	4,589	3.99	9	76K	349M
1392/12/25	4,413	4,413	4,413	4,413	3.98	13	65K	286M
1392/12/24	4,244	4,244	4,244	4,244	3.99	22	92K	389M
1392/12/21	4,080	4,071	4,188	4,081	(3.75)	66	259K	1B
1392/12/20	4,449	4,187	4,449	4,240	(2.77)	15	45K	190M
1392/12/19	4,500	4,335	4,500	4,361	(3.41)	31	83K	363M
1392/12/18	4,816	4,493	4,817	4,515	(3.53)	47	194K	878M
1392/12/17	4,984	4,650	4,984	4,680	(2.82)	34	164K	767M
1392/12/14	4,713	4,700	4,901	4,816	2.19	100	278K	1B
1392/12/13	4,700	4,686	4,920	4,713	(3.44)	48	127K	601M
1392/12/12	5,000	4,875	5,000	4,881	(3.88)	25	134K	655M
1392/12/11	5,200	5,030	5,200	5,078	(2.96)	47	134K	678M
1392/12/10	5,399	5,106	5,399	5,233	(0.13)	21	10K	52M
1392/12/07	5,082	5,080	5,489	5,240	(0.89)	45	137K	719M
1392/12/06	5,311	5,275	5,320	5,287	(3.77)	34	97K	510M
1392/12/05	5,700	5,352	5,700	5,494	(0.36)	73	284K	2B
1392/12/04	5,480	5,351	5,532	5,514	3.65	141	616K	3B
1392/12/03	5,299	5,299	5,320	5,320	3.99	62	195K	1B
1392/11/30	5,180	5,099	5,180	5,116	0.10	34	128K	653M
1392/11/29	5,100	5,082	5,300	5,111	(3.38)	28	121K	617M
1392/11/28	5,370	5,051	5,399	5,290	1.03	102	454K	2B
1392/11/27	5,196	5,196	5,398	5,236	(3.25)	190	811K	4B
1392/11/26	5,361	5,361	5,361	5,412	(3.08)	5	50K	268M
1392/11/23	5,371	5,371	5,371	5,584	(0.18)	1	3K	16M
1392/11/21	5,382	5,382	5,382	5,594	(0.21)	4	4K	19M
1392/11/20	5,491	5,491	5,491	5,606	(1.98)	13	32K	176M
1392/11/19	5,495	5,495	5,495	5,719	(0.07)	2	1K	6M
1392/11/16	5,927	5,477	5,927	5,723	0.32	225	468K	3B
1392/11/15	5,721	5,530	5,721	5,705	3.71	269	1M	6B
1392/11/14	5,454	5,352	5,524	5,501	3.56	131	825K	5B
1392/11/13	5,495	5,085	5,495	5,312	0.30	98	303K	2B
1392/11/12	5,296	5,290	5,296	5,296	3.99	36	175K	925M
1392/11/09	5,000	4,999	5,098	5,093	3.90	34	115K	585M
1392/11/08	4,709	4,707	5,090	4,902	(0.02)	90	157K	767M
1392/11/07	4,903	4,903	4,903	4,903	(3.99)	97	392K	2B
1392/11/06	5,100	5,100	5,295	5,107	(3.86)	99	464K	2B
1392/11/05	5,209	5,209	5,209	5,312	(2.1)	16	34K	177M
1392/11/02	5,276	5,276	5,276	5,426	(1.26)	10	20K	108M
1392/11/01	5,477	5,477	5,690	5,495	(3.68)	72	243K	1B
1392/10/30	5,699	5,699	5,750	5,705	(3.89)	53	156K	890M
1392/10/28	5,802	5,802	6,080	5,936	(1.41)	104	288K	2B
1392/10/25	6,235	5,974	6,235	6,021	(2.7)	119	300K	2B
1392/10/24	6,359	6,022	6,359	6,188	1.19	200	879K	5B
1392/10/23	6,030	6,030	6,117	6,115	3.96	137	668K	4B
1392/10/22	5,901	5,836	6,000	5,882	(3.24)	129	808K	5B
1392/10/21	6,281	5,973	6,400	6,079	(2.28)	375	1M	8B
1392/10/18	6,220	6,000	6,237	6,221	3.72	410	2M	12B
1392/10/17	5,998	5,998	5,998	5,998	3.99	100	634K	4B
1392/10/16	5,500	5,500	5,769	5,768	3.97	917	2M	13B
1392/10/15	5,360	5,360	5,700	5,548	(0.63)	187	420K	2B
1392/10/14	5,583	5,583	5,600	5,583	(3.99)	213	773K	4B
1392/10/11	6,130	5,797	6,130	5,815	(3.69)	187	502K	3B
1392/10/09	6,180	5,933	6,180	6,038	11.34	59	130K	788M
1392/10/03	5,743	5,743	5,743	5,743	3.98	176	617K	4B
1392/10/01	5,523	5,523	5,523	5,523	3.99	44	153K	846M
1392/09/30	5,311	5,311	5,311	5,311	3.99	279	1M	7B
1392/09/27	5,250	5,034	5,250	5,107	0.10	183	373K	2B
1392/09/26	5,120	5,050	5,200	5,102	(2.78)	98	140K	712M
1392/09/25	5,400	5,100	5,400	5,248	(0.89)	134	200K	1B
1392/09/24	5,390	5,089	5,399	5,295	(0.09)	129	188K	994M
1392/09/23	5,268	5,190	5,385	5,300	2.14	163	256K	1B
1392/09/20	5,009	5,001	5,276	5,189	2.27	164	206K	1B
1392/09/19	5,100	5,025	5,150	5,074	(0.26)	140	318K	2B
1392/09/18	5,230	5,060	5,230	5,087	(0.63)	65	72K	368M
1392/09/17	5,189	5,060	5,189	5,119	1.13	89	142K	728M
1392/09/16	5,140	5,020	5,140	5,062	(1.56)	152	366K	2B
1392/09/13	5,081	5,081	5,200	5,142	0.92	51	54K	278M
1392/09/12	5,220	5,077	5,238	5,095	(3.04)	85	208K	1B
1392/09/11	5,265	5,060	5,360	5,255	(0.23)	110	302K	2B
1392/09/10	5,289	5,250	5,375	5,267	(1.51)	99	152K	802M
1392/09/09	5,579	5,222	5,579	5,348	(1.15)	102	159K	849M
1392/09/06	5,675	5,260	5,675	5,410	(0.86)	121	225K	1B
1392/09/05	5,300	5,300	5,473	5,457	3.69	49	89K	488M
1392/09/04	5,180	5,048	5,390	5,263	0.10	97	172K	905M
1392/09/03	5,590	5,200	5,590	5,258	(2.29)	47	82K	431M
1392/08/25	5,420	5,350	5,499	5,381	1.59	30	38K	206M
1392/08/21	5,101	5,100	5,347	5,297	3.01	77	213K	1B
1392/08/20	5,487	5,100	5,487	5,142	(3.2)	75	166K	854M
1392/08/19	5,600	5,293	5,600	5,312	(3.65)	74	100K	533M
1392/08/18	5,500	5,360	5,500	5,513	(1.13)	28	27K	144M
1392/08/15	5,532	5,500	5,669	5,576	(0.41)	35	44K	242M
1392/08/14	5,550	5,530	5,689	5,599	0.90	29	43K	244M
1392/08/13	5,830	5,529	5,830	5,549	(3.65)	79	145K	804M
1392/08/12	5,770	5,622	5,840	5,759	2.51	129	132K	762M
1392/08/11	5,643	5,516	5,697	5,618	0.32	42	52K	290M
1392/08/08	5,697	5,530	5,697	5,600	(0.21)	44	40K	225M
1392/08/07	5,600	5,550	5,669	5,612	1.30	24	60K	337M
1392/08/06	5,550	5,452	5,696	5,540	(2.45)	86	202K	1B
1392/08/05	5,739	5,586	5,760	5,679	1.72	39	59K	335M
1392/08/04	5,315	5,315	5,730	5,583	1.01	83	121K	676M
1392/08/01	5,560	5,360	5,778	5,527	(1.0)	51	76K	422M
1392/07/30	5,580	5,466	5,700	5,583	(0.37)	36	42K	234M
1392/07/29	5,899	5,570	5,899	5,604	(3.28)	84	128K	720M
1392/07/28	5,720	5,720	5,801	5,794	3.87	151	311K	2B
1392/07/27	5,560	5,521	5,720	5,578	(2.94)	96	164K	913M
1392/07/23	5,890	5,627	5,890	5,747	(1.63)	41	68K	390M
1392/07/22	5,790	5,675	5,940	5,842	0.79	95	193K	1B
1392/07/21	5,762	5,650	5,895	5,796	(0.43)	87	152K	883M
1392/07/20	5,780	5,650	5,919	5,821	2.27	189	323K	2B
1392/07/17	5,739	5,600	5,739	5,692	0.78	76	172K	979M
1392/07/16	5,700	5,580	5,750	5,648	(1.17)	92	178K	1B
1392/07/15	5,850	5,562	5,850	5,715	0.18	57	65K	373M
1392/07/14	5,720	5,600	5,869	5,705	(1.01)	77	127K	725M
1392/07/13	5,900	5,665	5,900	5,763	(0.35)	59	111K	640M
1392/07/10	6,085	5,745	6,085	5,783	(3.36)	154	276K	2B
1392/07/09	6,177	5,750	6,177	5,984	0.05	139	294K	2B
1392/07/08	5,900	5,790	6,029	5,981	3.16	105	336K	2B
1392/07/07	5,800	5,671	5,950	5,798	(0.63)	73	103K	600M
1392/07/06	6,030	5,718	6,049	5,835	(2.03)	102	187K	1B
1392/07/03	6,130	5,875	6,130	5,956	(1.15)	32	41K	246M
1392/07/02	6,100	5,955	6,140	6,025	0.25	73	103K	623M
1392/07/01	5,931	5,910	6,140	6,010	1.55	83	113K	677M
1392/06/31	6,180	5,790	6,180	5,918	(1.71)	41	92K	543M
1392/06/30	5,840	5,840	6,033	6,021	3.79	114	103K	623M
1392/06/27	5,750	5,506	5,830	5,801	3.29	95	160K	931M
1392/06/26	5,511	5,500	5,791	5,616	(1.54)	75	121K	678M
1392/06/25	5,562	5,560	5,888	5,704	(0.51)	41	36K	206M
1392/06/24	5,810	5,681	5,810	5,733	(2.4)	81	269K	2B
1392/06/23	6,000	5,810	6,000	5,874	(2.94)	32	49K	287M
1392/06/20	6,125	5,831	6,125	6,052	2.75	112	149K	902M
1392/06/19	5,858	5,858	5,898	5,890	3.84	18	37K	217M
1392/06/18	5,600	5,600	5,752	5,672	2.55	72	147K	832M
1392/06/17	5,531	5,531	5,531	5,531	(3.99)	42	185K	1B
1392/06/16	5,574	5,574	5,574	5,761	(0.78)	7	6K	31M
1392/06/13	5,744	5,744	5,744	5,806	(2.96)	9	21K	123M
1392/06/12	5,990	5,980	5,990	5,983	(3.95)	58	67K	398M
1392/06/10	6,400	6,144	6,400	6,229	(8.41)	49	158K	985M
1392/05/30	6,777	6,777	6,998	6,801	(3.65)	200	391K	3B
1392/05/29	7,060	7,058	7,190	7,059	(3.99)	62	161K	1B
1392/05/28	7,398	7,100	7,398	7,352	3.35	509	1M	8B
1392/05/27	7,114	7,000	7,114	7,114	3.99	147	384K	3B
1392/05/26	6,795	6,710	6,852	6,841	3.82	219	574K	4B
1392/05/23	6,700	6,451	6,859	6,589	(1.58)	170	222K	1B
1392/05/22	6,420	6,420	6,713	6,695	3.72	234	537K	4B
1392/05/21	6,461	6,325	6,586	6,455	(2.02)	192	353K	2B
1392/05/20	6,730	6,445	6,730	6,588	(1.86)	88	179K	1B
1392/05/16	6,700	6,689	6,723	6,713	3.84	77	195K	1B
1392/05/15	6,239	6,239	6,490	6,465	3.59	203	884K	6B
1392/05/14	6,450	6,100	6,450	6,241	(0.32)	83	153K	954M
1392/05/13	6,100	6,100	6,270	6,261	3.85	220	563K	4B
1392/05/12	6,040	5,920	6,250	6,029	(2.06)	112	132K	797M
1392/05/09	6,498	6,020	6,498	6,156	(1.77)	147	170K	1B
1392/05/07	6,210	6,205	6,298	6,267	3.30	116	179K	1B
1392/05/06	5,995	5,760	6,200	6,067	1.47	151	230K	1B
1392/05/05	6,199	5,868	6,199	5,979	(2.18)	116	139K	831M
1392/05/02	6,299	6,011	6,299	6,112	(1.67)	112	136K	831M
1392/05/01	6,180	6,100	6,340	6,216	(2.17)	139	299K	2B
1392/04/31	6,526	6,342	6,526	6,354	(3.81)	45	59K	375M
1392/04/30	6,797	6,526	6,797	6,606	1.46	102	181K	1B
1392/04/26	6,270	6,270	6,602	6,511	2.41	102	190K	1B
1392/04/25	6,683	6,265	6,683	6,358	(2.57)	96	105K	666M
1392/04/24	6,170	6,170	6,683	6,526	1.56	188	490K	3B
1392/04/23	6,426	6,426	6,426	6,426	(3.99)	17	32K	206M
1392/04/22	6,693	6,693	6,693	6,693	(3.99)	47	92K	618M
1392/04/19	6,971	6,971	6,971	6,971	(3.99)	49	110K	766M
1392/04/18	7,480	7,197	7,480	7,261	(3.14)	75	122K	886M
1392/04/17	7,580	7,269	7,580	7,496	2.29	454	1M	8B
1392/04/16	7,328	7,328	7,328	7,328	3.99	84	400K	3B
1392/04/15	7,047	7,047	7,047	7,047	4.00	6	52K	363M
1392/04/12	6,776	6,776	6,776	6,776	3.99	29	503K	3B
1392/04/11	6,516	6,514	6,516	6,516	3.99	201	1M	8B
1392/04/10	6,375	6,148	6,375	6,266	2.22	60	179K	1B
1392/04/09	6,147	6,000	6,147	6,130	3.70	140	237K	1B
1392/04/08	5,784	5,507	5,951	5,911	3.28	91	127K	748M
1392/04/05	5,870	5,670	5,870	5,723	(3.07)	62	95K	543M
1392/04/04	6,070	5,866	6,070	5,904	(3.37)	120	161K	949M
1392/04/02	6,143	5,803	6,143	6,110	3.44	263	507K	3B
1392/04/01	5,907	5,907	5,907	5,907	4.00	55	83K	491M
1392/03/29	5,680	5,630	5,680	5,680	3.99	70	143K	814M
1392/03/28	5,389	5,200	5,515	5,462	3.00	65	111K	606M
1392/03/27	5,500	5,285	5,500	5,303	(3.67)	49	60K	316M
1392/03/26	5,689	5,475	5,689	5,505	(3.47)	85	87K	478M
1392/03/25	5,768	5,630	5,768	5,703	2.50	52	70K	399M
1392/03/22	5,638	5,470	5,638	5,564	(0.07)	18	24K	134M
1392/03/21	5,640	5,475	5,640	5,568	(0.34)	40	27K	151M
1392/03/20	5,529	5,528	5,680	5,587	(1.97)	36	38K	213M
1392/03/19	5,765	5,560	5,799	5,699	(1.35)	31	52K	297M
1392/03/18	5,820	5,701	5,820	5,777	0.80	67	84K	484M
1392/03/13	5,804	5,650	5,810	5,731	1.76	47	69K	396M
1392/03/12	5,611	5,535	5,734	5,632	(0.95)	49	90K	504M
1392/03/11	5,721	5,615	5,779	5,686	(0.63)	85	91K	517M
1392/03/08	5,739	5,600	5,780	5,722	0.88	130	241K	1B
1392/03/07	5,530	5,530	5,780	5,672	1.16	128	144K	820M
1392/03/06	5,510	5,490	5,789	5,607	(1.94)	213	436K	2B
1392/03/05	5,780	5,549	5,840	5,718	26.70	178	559K	3B
1392/02/28	9,277	8,794	9,440	9,183	0.25	193	229K	2B
1392/02/25	9,280	9,020	9,400	9,160	0.26	108	40K	366M
1392/02/24	9,007	9,000	9,469	9,136	(2.06)	48	33K	305M
1392/02/23	9,850	9,237	9,850	9,328	(3.05)	28	23K	212M
1392/02/22	9,767	9,400	9,769	9,621	2.16	74	78K	748M
1392/02/21	9,750	9,302	9,750	9,418	(2.66)	67	31K	294M
1392/02/18	9,800	9,530	10,050	9,675	(2.46)	46	35K	339M
1392/02/17	10,048	9,701	10,048	9,919	2.66	103	121K	1B
1392/02/16	9,800	9,500	10,000	9,662	(0.17)	74	66K	634M
1392/02/15	9,500	9,470	9,710	9,678	3.65	102	113K	1B
1392/02/14	9,400	9,111	9,500	9,337	1.27	46	34K	314M
1392/02/11	9,789	9,148	9,789	9,220	(3.24)	130	101K	929M
1392/02/10	9,700	9,474	9,700	9,529	(3.44)	156	147K	1B
1392/02/09	9,850	9,585	10,279	9,868	(1.11)	63	45K	448M
1392/02/08	9,908	9,908	10,320	9,979	(3.3)	970	139K	1B
1392/02/07	10,320	10,320	10,320	10,320	(4.0)	16	34K	351M
1392/02/04	11,200	10,631	11,200	10,750	(2.92)	137	102K	1B
1392/02/03	10,806	10,806	11,238	11,073	15.77	183	378K	4B
1392/01/28	9,201	9,201	9,670	9,565	1.35	48	48K	462M
1392/01/27	9,500	9,250	9,699	9,438	0.41	40	20K	190M
1392/01/26	9,690	9,180	9,690	9,399	(0.24)	46	62K	584M
1392/01/24	9,700	9,170	9,700	9,422	(1.34)	25	10K	92M
1392/01/21	9,323	9,323	9,991	9,550	(1.6)	54	58K	558M
1392/01/20	9,817	9,120	9,817	9,705	2.81	118	152K	1B
1392/01/19	9,535	9,535	9,535	9,440	2.96	15	21K	203M
1392/01/18	9,179	9,179	9,179	9,169	3.89	20	28K	257M
1392/01/17	8,680	8,678	9,190	8,826	(2.36)	65	66K	580M
1392/01/14	9,241	8,650	9,241	9,039	1.72	74	66K	594M
1392/01/11	8,886	8,886	8,886	8,886	3.99	16	47K	415M
1392/01/10	8,713	8,713	8,713	8,545	1.99	3	14K	125M
1392/01/07	8,470	8,470	8,470	8,378	2.86	13	21K	175M
1392/01/06	8,300	8,300	8,300	8,145	2.05	13	15K	123M
1392/01/05	7,430	7,430	8,044	7,981	3.18	23	38K	299M
1391/12/28	8,249	7,734	8,249	7,735	(3.98)	59	44K	339M
1391/12/27	8,056	8,056	8,065	8,056	(3.99)	42	30K	241M
1391/12/26	8,897	8,219	8,897	8,391	(1.99)	70	61K	512M
1391/12/23	8,561	8,561	8,563	8,561	(3.99)	64	295K	3B
1391/12/22	8,624	8,624	8,624	8,917	(0.73)	5	5K	46M
1391/12/21	8,950	8,950	8,950	8,983	(3.64)	14	26K	235M
1391/12/20	9,980	9,223	9,980	9,322	(2.97)	24	27K	248M
1391/12/19	9,250	9,250	9,695	9,607	3.05	85	56K	540M
1391/12/16	9,270	9,261	9,998	9,323	(3.35)	83	82K	764M
1391/12/15	9,660	9,646	9,660	9,646	(3.99)	82	59K	565M
1391/12/14	10,047	10,047	10,050	10,047	(3.99)	55	118K	1B
1391/12/13	11,040	10,365	11,199	10,465	(3.07)	77	62K	645M
1391/12/12	10,221	10,221	11,000	10,796	1.52	69	56K	608M
1391/12/09	10,320	10,320	10,731	10,634	3.05	80	76K	809M
1391/12/08	10,140	10,140	10,790	10,319	(2.3)	80	111K	1B
1391/12/07	10,800	10,557	10,800	10,562	(3.95)	28	68K	714M
1391/12/06	11,497	10,996	11,497	10,996	(4.0)	81	80K	879M
1391/12/05	11,976	11,407	11,976	11,454	(3.6)	113	106K	1B
1391/12/02	12,000	11,713	12,000	11,882	1.76	86	69K	819M
1391/12/01	11,580	11,580	11,715	11,676	3.65	81	73K	851M
1391/11/30	11,248	11,240	11,273	11,265	3.92	116	134K	2B
1391/11/29	11,280	10,576	11,280	10,840	(1.6)	180	288K	3B
1391/11/28	11,000	10,783	11,580	11,016	(1.92)	60	87K	963M
1391/11/25	11,263	11,193	11,698	11,232	(3.66)	80	52K	585M
1391/11/24	11,830	11,250	11,848	11,659	0.53	113	114K	1B
1391/11/23	11,750	11,200	12,000	11,597	0.13	155	159K	2B
1391/11/21	11,504	11,496	12,338	11,582	(3.28)	174	224K	3B
1391/11/18	12,050	11,970	12,050	11,975	(3.95)	37	40K	478M
1391/11/17	13,000	12,462	13,000	12,468	(3.95)	53	109K	1B
1391/11/16	12,704	12,550	13,480	12,981	(0.39)	193	351K	5B
1391/11/15	12,914	12,914	13,790	13,032	(3.12)	298	479K	6B
1391/11/14	13,438	13,438	13,900	13,452	(3.89)	28	64K	866M
1391/11/11	13,964	13,964	14,455	13,997	(3.77)	175	448K	6B
1391/11/09	14,900	14,456	14,998	14,545	(3.41)	297	470K	7B
1391/11/08	15,000	14,498	15,450	15,058	27.20	857	2M	37B
1391/10/25	12,899	12,136	12,999	12,238	(3.19)	63	63K	765M
1391/10/24	12,609	12,539	12,879	12,641	(3.22)	59	37K	467M
1391/10/20	13,309	13,050	13,500	13,061	0.05	18	1K	17M
1391/10/19	13,300	12,705	13,300	13,055	0.02	37	32K	413M
1391/10/18	13,299	12,837	13,299	13,053	1.64	57	43K	558M
1391/10/17	13,300	12,836	13,300	12,843	(3.94)	60	116K	1B
1391/10/13	13,900	13,307	14,000	13,370	(3.54)	64	82K	1B
1391/10/12	14,648	13,594	14,648	13,861	(2.11)	48	140K	2B
1391/10/11	14,885	14,155	14,885	14,160	(3.96)	43	56K	797M
1391/10/10	15,170	14,310	15,190	14,744	0.33	48	107K	2B
1391/10/09	14,730	14,499	14,730	14,696	3.76	102	136K	2B
1391/10/06	14,187	13,504	14,187	14,164	3.83	82	148K	2B
1391/10/05	12,619	12,619	13,667	13,642	3.80	52	93K	1B
1391/10/04	13,160	13,112	13,630	13,142	(3.78)	42	76K	1B
1391/10/03	13,670	13,645	13,999	13,658	(3.9)	34	38K	517M
1391/10/02	14,215	14,189	14,215	14,213	(0.01)	5	2K	29M
1391/09/29	14,000	13,660	14,480	14,215	1.25	16	38K	547M
1391/09/28	14,369	13,560	14,369	14,039	1.45	41	51K	723M
1391/09/27	14,000	13,651	14,493	13,839	(1.76)	30	69K	955M
1391/09/26	14,669	13,622	14,686	14,087	(0.72)	54	145K	2B
1391/09/25	14,000	13,801	14,280	14,189	(0.78)	14	10K	144M
1391/09/22	13,579	13,579	14,539	14,300	1.10	27	79K	1B
1391/09/21	14,677	14,201	14,677	14,144	0.01	5	91	1M
1391/09/20	14,700	14,061	14,700	14,143	(3.43)	25	50K	713M
1391/09/19	14,650	14,600	14,657	14,646	3.92	62	63K	919M
1391/09/18	13,630	13,621	14,494	14,094	(0.01)	25	22K	313M
1391/09/15	14,200	14,055	14,200	14,095	(3.72)	32	81K	1B
1391/09/14	14,969	14,251	14,970	14,640	(0.48)	22	40K	593M
1391/09/13	14,050	14,050	14,998	14,711	0.52	27	57K	838M
1391/09/12	15,189	14,411	15,189	14,635	(0.9)	34	37K	544M
1391/09/11	14,450	14,450	14,778	14,768	3.93	97	161K	2B
1391/09/08	14,000	13,824	14,300	14,210	1.30	23	54K	774M
1391/09/07	13,821	13,821	14,477	14,027	0.76	31	294K	4B
1391/09/06	14,288	13,822	14,288	13,921	0.30	31	16K	226M
1391/09/01	14,800	13,705	14,830	13,880	(2.75)	72	72K	1B
1391/08/30	14,243	14,243	14,750	14,273	(3.79)	88	161K	2B
1391/08/29	15,566	14,703	15,900	14,836	(3.13)	75	72K	1B
1391/08/28	15,563	15,200	15,564	15,315	2.33	138	768K	12B
1391/08/27	14,480	14,480	14,990	14,966	3.83	53	79K	1B
1391/08/24	14,150	14,150	14,550	14,414	3.01	44	28K	410M
1391/08/23	14,200	13,610	14,200	13,993	1.52	118	518K	7B
1391/08/22	13,798	13,790	13,802	13,783	3.85	17	28K	387M
1391/08/21	14,000	13,228	14,000	13,272	(3.68)	114	46K	606M
1391/08/20	14,011	13,451	14,011	13,779	(1.66)	15	21K	289M
1391/08/17	14,000	13,861	14,250	14,011	(2.96)	46	26K	366M
1391/08/16	14,190	13,711	14,690	14,438	2.16	40	35K	511M
1391/08/15	14,151	14,128	14,699	14,133	(3.96)	52	54K	757M
1391/08/14	15,497	14,673	15,497	14,716	(3.72)	89	82K	1B
1391/08/10	15,300	14,805	15,626	15,284	(0.88)	185	147K	2B
1391/08/09	15,630	15,000	15,630	15,419	2.30	91	115K	2B
1391/08/08	14,620	14,620	15,139	15,072	3.54	113	101K	2B
1391/08/07	13,500	13,500	14,613	14,557	3.60	103	180K	3B
1391/08/06	14,700	13,946	14,900	14,051	(3.28)	31	37K	514M
1391/08/03	14,580	14,580	14,629	14,527	2.69	19	24K	356M
1391/08/02	14,995	14,125	14,995	14,146	(3.85)	35	29K	417M
1391/08/01	14,704	14,683	15,216	14,713	(3.8)	57	120K	2B
1391/07/30	14,354	14,354	15,399	15,294	2.49	47	38K	586M
1391/07/29	14,799	14,500	15,140	14,922	2.44	73	98K	1B
1391/07/26	14,997	14,200	14,997	14,566	1.01	64	90K	1B
1391/07/25	15,000	14,367	15,000	14,421	(3.64)	51	54K	786M
1391/07/24	15,008	14,508	15,008	14,965	3.69	20	30K	444M
1391/07/23	15,050	14,413	15,198	14,432	(3.87)	77	159K	2B
1391/07/22	15,800	14,880	15,976	15,013	(3.14)	128	467K	7B
1391/07/19	15,299	15,200	15,696	15,500	1.90	57	96K	1B
1391/07/18	15,099	15,099	15,213	15,211	3.99	75	180K	3B
1391/07/17	15,130	14,234	15,130	14,628	(1.34)	23	11K	151M
1391/07/16	14,730	14,730	15,190	14,827	(3.36)	125	147K	2B
1391/07/15	15,896	14,986	15,896	15,343	(1.71)	76	88K	1B
1391/07/12	15,653	15,003	15,898	15,610	1.44	66	125K	2B
1391/07/11	15,170	15,001	15,490	15,388	2.24	87	170K	3B
1391/07/10	14,990	14,452	15,390	15,051	(0.02)	136	215K	3B
1391/07/09	14,876	14,691	15,499	15,054	(1.63)	142	211K	3B
1391/07/08	15,405	14,510	15,405	15,303	3.31	217	824K	13B
1391/07/05	14,813	14,813	14,813	14,813	3.99	19	39K	577M
1391/07/04	14,244	14,244	14,244	14,244	3.99	39	29K	410M
1391/07/03	13,933	13,933	13,933	13,697	2.23	7	16K	224M
1391/07/02	12,541	12,541	13,448	13,398	3.61	203	806K	11B
1391/07/01	12,938	12,929	12,950	12,931	(3.98)	67	180K	2B
1391/06/29	13,600	13,446	13,600	13,467	(3.85)	57	82K	1B
1391/06/28	14,019	13,511	14,448	14,006	(0.45)	188	424K	6B
1391/06/27	14,017	14,016	14,748	14,070	(3.63)	302	717K	10B
1391/06/26	14,651	14,594	14,700	14,600	(3.96)	62	133K	2B
1391/06/25	15,465	14,793	15,894	15,202	(1.34)	239	572K	9B
1391/06/21	15,369	15,212	15,459	15,409	3.66	213	562K	9B
1391/06/20	14,503	14,065	14,969	14,865	3.27	289	636K	9B
1391/06/19	14,994	14,010	14,994	14,394	(1.07)	325	736K	11B
1391/06/18	15,100	14,298	15,300	14,549	(2.31)	565	2M	24B
1391/06/15	14,893	14,893	14,893	14,893	3.99	36	97K	1B
1391/06/14	14,321	14,321	14,321	14,321	3.99	15	29K	415M
1391/06/13	13,700	13,699	13,789	13,771	3.86	82	227K	3B
1391/06/12	13,500	13,003	13,739	13,259	(0.41)	470	2M	21B
1391/06/06	13,500	13,020	13,970	13,314	(1.67)	353	552K	7B
1391/06/05	13,414	13,001	13,750	13,540	1.59	273	432K	6B
1391/06/04	13,504	13,000	13,750	13,328	(8.26)	185	330K	4B
1391/05/18	14,539	14,415	14,541	14,528	3.91	289	520K	8B
1391/05/17	13,514	13,514	14,197	13,982	2.42	633	1M	18B
1391/05/16	13,866	13,300	13,900	13,651	(0.64)	496	911K	12B
1391/05/15	13,501	13,411	13,850	13,739	3.15	526	978K	13B
1391/05/14	12,870	12,500	13,382	13,319	3.50	349	893K	12B
1391/05/11	13,370	12,800	13,370	12,868	(3.49)	273	602K	8B
1391/05/10	13,500	13,095	13,648	13,333	(2.25)	411	939K	13B
1391/05/09	13,649	13,427	13,720	13,640	3.39	749	1M	17B
1391/05/08	12,980	12,820	13,232	13,193	3.69	256	527K	7B
1391/05/07	12,485	12,465	12,788	12,724	3.47	306	575K	7B
1391/05/04	12,020	12,001	12,600	12,297	(1.58)	311	503K	6B
1391/05/03	13,000	12,202	13,119	12,495	(1.69)	479	656K	8B
1391/05/02	12,710	12,699	12,710	12,710	3.99	227	651K	8B
1391/05/01	12,222	12,221	12,222	12,222	4.00	335	984K	12B
1391/04/31	11,450	11,450	11,773	11,752	3.81	87	192K	2B
1391/04/28	10,975	10,975	11,362	11,321	3.62	96	101K	1B
1391/04/27	10,830	10,553	11,000	10,925	2.59	47	57K	624M
1391/04/26	10,537	10,531	11,377	10,649	(2.92)	90	98K	1B
1391/04/25	11,100	10,961	11,100	10,969	(3.92)	24	34K	377M
1391/04/24	11,500	11,287	11,979	11,417	(2.88)	41	69K	792M
1391/04/21	11,424	11,424	11,990	11,756	(1.21)	49	81K	953M
1391/04/20	11,900	11,900	11,900	11,900	6.11	15	31K	364M
1391/04/17	11,600	11,016	11,880	11,215	(2.26)	38	22K	246M
1391/04/14	11,039	11,039	11,600	11,474	(0.16)	8	11K	123M
1391/04/13	11,500	11,300	11,750	11,492	1.68	31	26K	300M
1391/04/12	11,380	10,856	11,760	11,302	(0.05)	111	277K	3B
1391/04/11	11,490	11,000	11,682	11,308	0.67	68	112K	1B
1391/04/10	10,550	10,550	11,400	11,233	2.47	61	115K	1B
1391/04/07	10,536	10,536	10,536	10,962	(0.11)	2	757	8M
1391/04/06	10,986	10,599	10,986	10,974	(0.6)	10	13K	143M
1391/04/05	11,499	10,986	11,500	11,040	(3.52)	36	64K	711M
1391/04/04	11,989	11,272	11,990	11,443	(2.54)	46	52K	601M
1391/04/03	12,060	11,560	12,300	11,741	(2.49)	81	86K	1B
1391/03/31	12,000	12,000	12,042	12,041	3.99	89	204K	2B
1391/03/30	11,579	11,579	11,579	11,579	4.00	51	156K	2B
1391/03/28	11,982	11,087	11,983	11,134	(3.59)	64	66K	730M
1391/03/27	11,600	11,525	11,989	11,548	(3.81)	33	28K	327M
1391/03/24	12,036	11,203	12,036	12,005	3.72	80	193K	2B
1391/03/23	11,577	11,539	11,577	11,574	3.97	88	430K	5B
1391/03/22	11,132	11,132	11,132	11,132	4.00	14	56K	622M
1391/03/21	10,704	10,704	10,704	10,704	3.99	27	65K	694M
1391/03/20	10,293	10,293	10,549	10,293	(3.99)	18	70K	722M
1391/03/17	10,549	10,549	10,757	10,721	(2.43)	31	18K	185M
1391/03/16	11,499	10,932	11,500	10,988	(3.5)	37	57K	621M
1391/03/13	11,795	11,000	11,795	11,387	(0.31)	12	4K	48M
1391/03/10	11,549	11,152	11,549	11,422	(0.81)	32	18K	204M
1391/03/09	11,700	11,354	11,899	11,515	(0.28)	74	63K	726M
1391/03/08	11,976	11,056	11,976	11,547	0.27	282	377K	4B
1391/03/07	11,515	11,515	11,516	11,516	3.99	56	92K	1B
1391/03/06	10,582	10,582	11,462	11,074	0.47	187	264K	3B
1391/03/03	11,040	10,988	11,500	11,022	(3.7)	32	29K	319M
1391/03/02	11,444	11,444	11,600	11,445	(3.98)	80	138K	2B
1391/03/01	12,131	11,496	12,131	11,920	(0.45)	12	13K	155M
1391/02/27	12,400	11,894	12,450	11,974	(3.35)	48	82K	987M
1391/02/26	12,370	12,370	12,396	12,389	3.93	75	161K	2B
1391/02/25	11,799	11,784	11,952	11,920	3.72	86	161K	2B
1391/02/24	11,485	11,483	11,770	11,493	(3.91)	104	243K	3B
1391/02/23	11,913	11,913	12,198	11,961	(3.61)	85	155K	2B
1391/02/20	12,422	12,406	12,600	12,409	(3.97)	19	40K	502M
1391/02/19	12,500	12,490	13,149	12,922	2.14	160	260K	3B
1391/02/18	12,995	12,333	13,199	12,651	(1.33)	116	246K	3B
1391/02/17	13,000	12,799	13,200	12,821	(3.83)	205	505K	6B
1391/02/16	13,540	12,850	13,540	13,332	2.40	233	1M	14B
1391/02/13	13,020	13,020	13,020	13,020	3.99	37	130K	2B
1391/02/12	12,520	12,520	12,520	12,520	4.00	18	31K	384M
1391/02/11	12,075	11,956	12,601	12,039	(3.33)	158	715K	9B
1391/02/10	12,502	12,446	12,502	12,454	(3.93)	23	42K	517M
1391/02/09	12,840	12,840	12,998	12,964	3.72	211	394K	5B
1391/02/05	12,499	12,499	12,499	12,499	3.99	48	115K	1B
1391/02/04	11,151	11,151	12,069	12,019	3.57	194	618K	7B
1391/02/03	11,654	11,300	11,654	11,605	3.56	166	417K	5B
1391/02/02	11,206	11,010	11,206	11,206	4.00	81	313K	4B
1391/01/30	10,775	10,775	10,775	10,775	4.00	27	52K	557M
1391/01/29	10,350	10,303	10,850	10,361	(3.46)	85	198K	2B
1391/01/28	10,732	10,732	10,732	10,732	(4.0)	17	41K	435M
1391/01/27	11,203	11,178	11,203	11,179	(3.99)	63	102K	1B
1391/01/26	11,650	11,000	11,657	11,643	3.87	124	325K	4B
1391/01/23	10,699	10,699	11,589	11,209	0.58	163	524K	6B
1391/01/22	11,599	11,038	11,600	11,144	(3.07)	73	130K	1B
1391/01/21	11,451	11,444	11,919	11,497	(3.55)	132	219K	3B
1391/01/20	11,998	11,300	11,998	11,920	3.32	273	1M	12B
1391/01/19	11,538	11,500	11,545	11,537	3.93	117	249K	3B
1391/01/16	10,981	10,981	11,500	11,101	(2.95)	258	864K	10B
1391/01/15	11,205	11,117	11,989	11,438	(1.23)	82	166K	2B
1391/01/14	12,400	11,530	12,400	11,580	(3.58)	40	118K	1B
1391/01/09	11,765	11,765	12,580	12,010	(2.0)	290	406K	5B
1391/01/08	11,777	11,777	11,777	12,255	(0.1)	6	721	8M
1391/01/07	11,786	11,786	11,786	12,267	(0.08)	9	610	7M
1391/01/06	11,882	11,882	11,882	12,277	(0.81)	5	6K	69M
1391/01/05	11,899	11,899	11,899	12,377	(0.14)	1	1K	12M
1390/12/28	12,122	12,120	12,122	12,394	(1.83)	40	13K	160M
1390/12/27	13,390	12,618	13,390	12,625	(3.94)	115	212K	3B
1390/12/24	13,530	12,920	13,900	13,143	(2.34)	190	204K	3B
1390/12/23	13,319	13,319	14,295	13,458	(2.99)	536	2M	24B
1390/12/22	13,326	13,326	13,326	13,873	(0.06)	5	422	6M
1390/12/21	14,499	13,708	14,499	13,881	(2.79)	175	405K	6B
1390/12/20	14,328	14,143	15,000	14,279	(3.07)	508	1M	17B
1390/12/17	14,902	14,684	15,270	14,732	(3.68)	350	437K	6B
1390/12/16	15,100	14,800	15,447	15,295	2.98	583	1M	21B
1390/12/15	14,730	14,700	15,247	14,853	19.39	600	2M	28B
1390/11/23	11,635	11,635	12,603	12,441	2.66	342	2M	25B
1390/11/19	11,990	11,600	12,164	12,119	3.61	536	2M	24B
1390/11/18	11,697	11,697	11,697	11,697	3.99	37	186K	2B
1390/11/17	11,070	11,070	11,288	11,248	3.63	73	292K	3B
1390/11/16	10,775	10,770	11,198	10,854	(3.24)	413	2M	20B
1390/11/15	11,229	10,370	11,229	11,218	3.89	124	1M	14B
1390/11/12	10,798	10,798	10,798	10,798	4.00	12	202K	2B
1390/11/11	10,773	10,773	10,773	10,383	0.23	3	2K	18M
1390/11/10	10,090	10,090	10,392	10,359	3.66	87	300K	3B
1390/11/09	9,492	9,363	10,090	9,993	3.00	336	1M	11B
1390/11/08	9,849	9,500	9,849	9,702	2.22	211	846K	8B
1390/11/05	9,491	9,491	9,491	9,491	4.00	10	52K	494M
1390/11/03	9,347	9,347	9,347	9,126	1.54	5	11K	103M
1390/11/01	8,988	8,988	8,988	8,988	3.99	24	122K	1B
1390/10/28	8,510	8,510	8,795	8,643	7.55	58	148K	1B
1390/10/19	8,260	8,184	8,499	8,236	(3.39)	233	564K	5B
1390/10/18	8,541	8,522	8,551	8,525	(3.97)	67	235K	2B
1390/10/17	9,001	8,863	9,009	8,877	(3.85)	90	170K	2B
1390/10/14	9,299	9,000	9,399	9,232	0.36	149	405K	4B
1390/10/13	8,998	8,761	9,240	9,199	3.53	107	409K	4B
1390/10/12	9,000	8,701	9,000	8,885	0.74	122	188K	2B
1390/10/11	8,999	8,817	8,999	8,820	(3.96)	157	339K	3B
1390/10/10	9,620	9,000	9,690	9,184	(2.03)	238	453K	4B
1390/10/07	9,330	9,330	9,379	9,374	3.94	56	142K	1B
1390/10/06	8,859	8,461	9,109	9,019	2.97	295	790K	7B
1390/10/05	8,737	8,737	9,100	8,759	(3.76)	247	717K	6B
1390/10/04	9,102	9,098	9,317	9,101	(3.97)	50	191K	2B
1390/10/03	9,403	9,318	9,890	9,477	(2.36)	392	860K	8B
1390/09/30	9,691	9,672	9,947	9,706	(3.66)	244	902K	9B
1390/09/29	10,643	9,985	10,698	10,075	(3.13)	463	1M	14B
1390/09/28	10,089	10,000	10,479	10,401	3.23	708	2M	25B
1390/09/27	10,100	9,760	10,298	10,076	(0.59)	493	2M	16B
1390/09/26	10,288	9,900	10,348	10,136	0.18	433	1M	13B
1390/09/23	9,621	9,621	10,290	10,118	1.54	409	1M	11B
1390/09/22	10,200	9,700	10,339	9,965	0.03	567	3M	27B
1390/09/21	9,795	9,780	10,026	9,962	3.33	268	1M	10B
1390/09/20	9,590	9,570	9,649	9,641	3.91	250	930K	9B
1390/09/19	9,064	9,060	9,668	9,278	(1.68)	325	1M	12B
1390/09/16	9,671	9,011	9,672	9,437	1.47	372	2M	15B
1390/09/13	9,302	9,201	9,303	9,300	3.96	54	264K	2B
1390/09/12	8,940	8,937	8,946	8,946	4.00	110	851K	8B
1390/09/09	8,563	8,563	9,179	8,602	(3.55)	395	2M	17B
1390/09/08	9,175	8,916	9,370	8,919	(3.96)	44	313K	3B
1390/09/07	9,200	9,175	9,700	9,287	(2.83)	111	425K	4B
1390/09/06	9,300	9,279	9,959	9,557	(1.12)	269	754K	7B
1390/09/05	9,704	9,101	9,704	9,665	3.58	368	2M	21B
1390/09/02	9,331	9,331	9,331	9,331	3.99	18	56K	520M
1390/09/01	8,798	8,650	9,347	8,973	(0.41)	227	883K	8B
1390/08/30	9,200	8,513	9,221	9,010	1.61	448	2M	15B
1390/08/29	8,867	8,859	8,867	8,867	4.00	202	1M	10B
1390/08/28	8,526	8,526	8,526	8,526	3.99	23	74K	627M
1390/08/25	8,199	8,199	8,199	8,199	4.00	11	86K	703M
1390/08/23	7,884	7,884	7,884	7,884	4.00	14	130K	1B
1390/08/22	7,581	7,581	7,581	7,581	3.99	80	915K	7B
1390/08/21	7,290	7,290	7,290	7,290	3.99	23	401K	3B
1390/08/18	7,010	7,010	7,010	7,010	3.99	41	183K	1B
1390/08/17	6,450	6,450	6,949	6,741	0.88	143	983K	7B
1390/08/15	6,893	6,618	6,900	6,682	(3.06)	57	406K	3B
1390/08/14	6,896	6,631	6,896	6,893	3.95	215	1M	9B
1390/08/11	6,631	6,631	6,631	6,631	4.00	8	59K	390M
1390/08/10	6,377	6,250	6,377	6,376	3.98	111	1M	8B
1390/08/09	6,132	6,132	6,132	6,132	3.99	10	38K	231M
1390/08/08	5,897	5,897	5,897	5,897	3.99	8	61K	361M
1390/08/07	5,570	5,500	5,728	5,671	2.96	129	785K	4B
1390/08/04	5,508	5,508	5,508	5,508	3.98	16	310K	2B
1390/08/03	5,297	5,297	5,297	5,297	3.99	6	31K	162M
1390/08/02	5,094	5,094	5,094	5,094	3.98	10	29K	149M
1390/08/01	4,899	4,885	4,899	4,899	3.99	80	1M	5B
1390/07/30	4,744	4,744	4,744	4,711	3.27	11	24K	112M
1390/07/27	4,562	4,562	4,562	4,562	3.99	18	64K	292M
1390/07/26	4,380	4,380	4,389	4,387	3.93	7	29K	127M
1390/07/25	4,200	4,200	4,296	4,221	0.91	10	30K	126M
1390/07/23	4,181	4,178	4,317	4,183	(3.88)	21	131K	549M
1390/07/20	4,310	4,303	4,450	4,352	(2.4)	12	37K	161M
1390/07/19	4,490	4,410	4,493	4,459	1.18	15	35K	157M
1390/07/18	4,480	4,480	4,480	4,407	0.11	1	2K	9M
1390/07/17	4,300	4,300	4,500	4,402	1.48	25	54K	239M
1390/07/16	4,200	4,200	4,346	4,338	3.80	24	51K	223M
1390/07/13	4,200	4,200	4,200	4,179	0.05	2	2K	8M
1390/07/12	4,200	4,102	4,200	4,177	0.19	3	11K	46M
1390/07/11	4,200	4,048	4,200	4,169	(1.07)	8	28K	116M
1390/07/10	4,295	4,201	4,450	4,214	(3.68)	14	94K	396M
1390/07/09	4,370	4,347	4,400	4,375	2.01	22	77K	335M
1390/07/06	4,351	4,269	4,399	4,289	0.44	14	38K	163M
1390/07/05	4,261	4,261	4,271	4,270	3.97	14	50K	213M
1390/07/04	4,107	4,102	4,200	4,107	(3.86)	55	441K	2B
1390/07/03	4,256	4,248	4,350	4,272	(3.46)	39	352K	2B
1390/06/30	4,500	4,400	4,500	4,425	(0.02)	9	6K	26M
1390/06/29	4,471	4,402	4,600	4,426	(2.3)	31	166K	733M
1390/06/28	4,465	4,460	4,700	4,530	(2.48)	58	351K	2B
1390/06/27	4,700	4,610	4,780	4,645	(3.27)	61	221K	1B
1390/06/26	4,950	4,797	5,014	4,802	(3.88)	66	237K	1B
1390/06/23	4,910	4,910	5,039	4,996	2.97	116	381K	2B
1390/06/22	4,995	4,696	4,995	4,852	(0.8)	87	271K	1B
1390/06/21	4,710	4,710	4,926	4,891	3.25	153	667K	3B
1390/06/20	4,838	4,699	4,838	4,737	(3.21)	57	275K	1B
1390/06/19	4,899	4,810	4,950	4,894	2.71	109	237K	1B
1390/06/16	4,774	4,505	4,774	4,765	3.79	158	933K	4B
1390/06/15	4,591	4,591	4,591	4,591	3.99	16	58K	266M
1390/06/14	4,380	4,310	4,458	4,415	2.99	74	459K	2B
1390/06/13	4,287	4,287	4,287	4,287	3.98	14	106K	456M
1390/06/12	3,980	3,980	4,310	4,123	(0.53)	274	2M	9B
1390/06/08	4,145	4,145	4,145	4,145	(3.98)	49	493K	2B
1390/06/07	4,263	4,263	4,263	4,317	(2.77)	5	20K	85M
1390/06/06	4,609	4,255	4,609	4,440	0.18	300	1M	6B
1390/06/05	4,400	4,296	4,467	4,432	3.17	230	1M	5B
1390/06/02	4,297	4,181	4,297	4,296	3.97	231	2M	8B
1390/06/01	4,132	4,132	4,132	4,132	3.98	8	103K	425M
1390/05/30	3,974	3,974	3,974	3,974	3.98	40	587K	2B
1390/05/29	3,962	3,962	3,962	3,822	0.31	4	2K	9M
1390/05/26	3,710	3,710	3,906	3,810	1.44	118	612K	2B
1390/05/25	3,920	3,721	3,952	3,756	(3.1)	161	1M	4B
1390/05/24	3,900	3,745	4,056	3,876	14.24	99	874K	3B
1390/05/23	3,393	3,393	3,393	3,393	3.98	11	35K	118M
1390/05/22	3,263	3,262	3,263	3,263	3.98	48	386K	1B
1390/05/19	3,174	3,174	3,174	3,138	2.82	5	20K	65M
1390/05/18	3,052	3,052	3,052	3,052	3.99	17	42K	127M
1390/05/17	2,935	2,935	2,935	2,935	3.97	55	352K	1B
1390/05/16	2,828	2,755	2,834	2,823	3.60	26	97K	274M
1390/05/15	2,728	2,690	2,728	2,725	3.85	62	510K	1B
1390/05/12	2,655	2,655	2,655	2,624	2.78	5	20K	53M
1390/05/11	2,554	2,549	2,554	2,553	3.95	46	543K	1B
1390/05/10	2,456	2,456	2,456	2,456	3.98	8	78K	193M
1390/05/09	2,441	2,441	2,441	2,362	0.60	4	4K	11M
1390/05/08	2,348	2,347	2,348	2,348	3.99	32	272K	639M
1390/05/05	2,259	2,230	2,259	2,258	3.91	18	142K	321M
1390/05/04	2,070	2,070	2,233	2,173	1.16	51	269K	584M
1390/05/03	2,200	2,112	2,200	2,148	2.48	25	249K	534M
1390/04/15	2,000	2,000	2,106	2,096	3.51	49	287K	602M
1390/04/14	2,023	2,023	2,100	2,025	(3.89)	126	1M	2B
1390/04/13	2,119	1,969	2,119	2,107	3.39	71	666K	1B
1390/04/12	2,038	2,038	2,038	2,038	3.98	8	51K	104M
1390/04/11	1,960	1,960	1,960	1,960	3.98	19	74K	145M
1390/04/08	1,814	1,814	1,886	1,885	12.20	65	682K	1B
1390/04/07	1,721	1,721	1,721	1,680	1.51	2	11K	19M
1390/04/06	1,655	1,655	1,655	1,655	3.96	14	70K	116M
1390/04/05	1,592	1,592	1,592	1,592	3.98	26	287K	456M
1390/04/04	1,531	1,531	1,531	1,531	3.94	15	164K	251M
1390/04/01	1,473	1,473	1,473	1,473	3.95	31	367K	541M
1390/03/31	1,434	1,434	1,434	1,417	2.76	1	20K	29M
1390/03/30	1,379	1,379	1,379	1,379	4.00	3	58K	80M
1390/03/29	1,326	1,326	1,327	1,326	3.92	23	73K	97M
1390/03/25	1,264	1,264	1,264	1,276	(3.04)	6	22K	28M
1390/03/23	1,306	1,251	1,339	1,316	2.17	14	56K	74M
1390/03/22	1,319	1,284	1,319	1,288	(3.66)	11	30K	39M
1390/03/21	1,373	1,270	1,373	1,337	1.13	14	42K	56M
1390/03/18	1,324	1,319	1,324	1,322	3.69	26	105K	139M
1390/03/17	1,275	1,275	1,275	1,275	4.00	13	60K	76M
1390/03/16	1,230	1,230	1,234	1,226	3.29	10	24K	30M
1390/03/11	1,200	1,200	1,215	1,187	0.51	3	6K	8M
1390/03/10	1,190	1,190	1,190	1,181	0.17	2	5K	6M
1390/03/09	1,145	1,145	1,205	1,179	1.73	21	155K	183M
1390/03/08	1,199	1,145	1,199	1,159	(1.45)	17	53K	61M
1390/03/07	1,180	1,178	1,202	1,176	1.55	7	13K	16M
1390/03/04	1,155	1,147	1,176	1,158	(0.34)	10	36K	41M
1390/03/03	1,155	1,145	1,155	1,162	(0.68)	4	14K	16M
1390/03/02	1,147	1,147	1,220	1,170	(0.51)	12	23K	27M
1390/03/01	1,180	1,155	1,180	1,176	(0.17)	2	4K	5M
1390/02/31	1,200	1,170	1,200	1,178	(2.48)	5	42K	49M
1390/02/28	1,200	1,200	1,250	1,208	0.17	3	8K	10M
1390/02/27	1,200	1,200	1,201	1,206	(0.33)	3	13K	15M
1390/02/26	1,195	1,195	1,200	1,210	(0.98)	3	13K	16M
1390/02/21	1,221	1,221	1,225	1,222	(3.78)	11	62K	76M
1390/02/20	1,280	1,242	1,280	1,270	(1.78)	7	29K	36M
1390/02/19	1,293	1,276	1,293	1,293	(1.82)	7	26K	33M
1390/02/18	1,292	1,290	1,292	1,317	(1.64)	4	13K	17M
1390/02/14	1,340	1,337	1,341	1,339	(3.81)	12	109K	146M
1390/02/13	1,351	1,350	1,351	1,392	(0.93)	2	7K	9M
1390/02/12	1,390	1,390	1,421	1,405	(0.78)	4	40K	56M
1390/02/11	1,360	1,360	1,360	1,416	0.0	1	192	261K
1390/02/10	1,364	1,364	1,364	1,416	(0.28)	1	2K	3M
1390/02/05	1,419	1,419	1,428	1,420	(3.92)	5	46K	65M
1390/02/04	1,445	1,438	1,445	1,478	(1.27)	3	10K	14M
1390/02/03	1,500	1,465	1,500	1,497	(1.25)	5	55K	83M
1390/01/31	1,500	1,463	1,524	1,516	2.23	7	43K	65M
1390/01/30	1,440	1,440	1,440	1,483	(0.87)	1	7K	10M
1390/01/29	1,457	1,457	1,457	1,496	(1.38)	2	10K	15M
1390/01/28	1,501	1,501	1,530	1,517	(0.26)	17	69K	105M
1390/01/27	1,518	1,510	1,540	1,521	2.70	11	29K	44M
1390/01/24	1,511	1,511	1,511	1,481	1.93	3	14K	21M
1390/01/23	1,453	1,452	1,455	1,453	(0.48)	7	29K	42M
1390/01/22	1,461	1,459	1,461	1,460	(3.88)	20	78K	114M
1390/01/21	1,519	1,519	1,519	1,519	(3.98)	7	52K	80M
1390/01/20	1,615	1,501	1,615	1,582	1.87	39	221K	350M
1390/01/17	1,553	1,553	1,553	1,553	3.95	9	49K	77M
1390/01/16	1,499	1,455	1,504	1,494	3.25	16	93K	140M
1390/01/15	1,460	1,440	1,480	1,447	0.14	25	209K	302M
1390/01/14	1,519	1,418	1,520	1,445	(1.3)	13	53K	76M
1390/01/10	1,461	1,461	1,462	1,464	(0.14)	4	12K	17M
1390/01/09	1,489	1,432	1,500	1,466	(0.54)	9	48K	70M
1390/01/08	1,473	1,473	1,500	1,474	(3.91)	31	126K	185M
1390/01/07	1,530	1,500	1,555	1,534	1.05	6	51K	78M
1390/01/06	1,530	1,530	1,530	1,518	0.13	2	4K	5M
1389/12/28	1,501	1,501	1,530	1,516	(0.98)	8	17K	26M
1389/12/25	1,515	1,515	1,560	1,531	0.53	20	64K	98M
1389/12/24	1,528	1,510	1,539	1,523	0.26	6	13K	21M
1389/12/23	1,519	1,519	1,519	1,519	3.97	41	294K	447M
1389/12/22	1,445	1,445	1,464	1,461	3.76	12	42K	62M
1389/12/21	1,401	1,401	1,443	1,408	(3.3)	21	57K	81M
1389/12/18	1,450	1,430	1,450	1,456	(0.27)	3	7K	10M
1389/12/17	1,460	1,415	1,466	1,460	3.55	25	150K	219M
1389/12/16	1,409	1,409	1,412	1,410	3.83	6	42K	59M
1389/12/15	1,353	1,353	1,371	1,358	(3.55)	7	44K	60M
1389/12/14	1,410	1,392	1,410	1,408	(2.9)	6	25K	35M
1389/12/11	1,405	1,405	1,405	1,450	(0.89)	3	7K	9M
1389/12/09	1,431	1,431	1,475	1,463	(0.61)	15	61K	89M
1389/12/08	1,445	1,445	1,474	1,472	3.81	31	270K	398M
1389/12/07	1,388	1,388	1,442	1,418	2.24	25	97K	138M
1389/12/04	1,360	1,360	1,394	1,387	(1.14)	7	42K	58M
1389/12/03	1,400	1,400	1,400	1,403	(0.07)	1	10K	14M
1389/11/30	1,450	1,397	1,450	1,404	0.57	8	43K	60M
1389/11/27	1,460	1,394	1,460	1,396	(3.86)	64	535K	747M
1389/11/26	1,456	1,430	1,456	1,452	3.71	23	125K	181M
1389/11/25	1,380	1,380	1,426	1,400	0.72	17	83K	116M
1389/11/24	1,469	1,362	1,469	1,390	(1.97)	17	134K	187M
1389/11/23	1,401	1,400	1,425	1,418	0.07	7	71K	101M
1389/11/19	1,510	1,415	1,510	1,417	(3.8)	47	324K	459M
1389/11/18	1,520	1,435	1,520	1,473	(1.41)	43	199K	294M
1389/11/17	1,430	1,430	1,500	1,494	0.95	10	66K	98M
1389/11/16	1,479	1,479	1,482	1,480	(3.9)	24	123K	183M
1389/11/12	1,540	1,540	1,541	1,540	(3.45)	12	62K	95M
1389/11/11	1,619	1,557	1,619	1,595	2.44	14	85K	135M
1389/11/10	1,557	1,557	1,557	1,557	3.94	2	29K	46M
1389/11/09	1,411	1,411	1,503	1,498	3.60	13	64K	96M
1389/11/06	1,440	1,440	1,560	1,446	(3.6)	12	102K	148M
1389/10/22	1,654	1,588	1,654	1,600	(3.26)	16	110K	176M
1389/10/21	1,610	1,610	1,610	1,654	0.0	1	225	362K
1389/10/20	1,671	1,612	1,671	1,654	(0.84)	15	179K	296M
1389/10/19	1,668	1,667	1,669	1,668	3.93	13	113K	188M
1389/10/18	1,605	1,605	1,690	1,605	(1.83)	5	37K	59M
1389/10/15	1,600	1,600	1,699	1,635	(0.67)	3	7K	11M
1389/10/14	1,651	1,621	1,651	1,646	(2.43)	9	63K	104M
1389/10/13	1,651	1,651	1,651	1,687	0.0	1	308	509K
1389/10/12	1,738	1,651	1,738	1,687	(0.06)	2	710	1M
1389/10/07	1,700	1,679	1,710	1,688	(1.17)	5	30K	51M
1389/10/06	1,720	1,679	1,720	1,708	(2.29)	11	55K	94M
1389/10/05	1,754	1,710	1,759	1,748	1.57	9	98K	172M
1389/10/04	1,769	1,700	1,769	1,721	0.94	6	10K	17M
1389/10/01	1,708	1,605	1,709	1,705	3.71	13	49K	83M
1389/09/30	1,675	1,614	1,675	1,644	(1.85)	8	164K	269M
1389/09/29	1,675	1,675	1,675	1,675	(3.96)	4	48K	80M
1389/09/28	1,744	1,744	1,744	1,744	(3.96)	4	32K	56M
1389/09/27	1,812	1,812	1,857	1,816	0.28	7	5K	10M
1389/09/23	1,811	1,799	1,811	1,811	4.68	5	23K	42M
1389/09/21	1,750	1,702	1,824	1,730	(2.37)	21	170K	293M
1389/09/20	1,771	1,723	1,774	1,772	3.87	41	312K	553M
1389/09/17	1,706	1,706	1,706	1,706	3.96	2	29K	49M
1389/09/16	1,683	1,683	1,683	1,641	1.36	2	10K	17M
1389/09/15	1,620	1,612	1,620	1,619	(3.17)	2	60K	97M
1389/09/14	1,700	1,669	1,700	1,672	(3.8)	18	273K	457M
1389/09/13	1,670	1,670	1,768	1,738	1.40	5	13K	23M
1389/09/10	1,769	1,769	1,769	1,714	0.23	1	2K	4M
1389/09/09	1,701	1,700	1,740	1,710	(2.17)	9	26K	45M
1389/09/08	1,720	1,720	1,789	1,748	0.0	4	14K	24M
1389/09/07	1,748	1,748	1,748	1,748	0.58	1	38K	66M
1389/09/06	1,721	1,721	1,721	1,738	(0.46)	4	9K	15M
1389/09/03	1,779	1,718	1,780	1,746	(1.85)	10	21K	37M
1389/09/02	1,778	1,778	1,779	1,779	2.83	4	62K	110M
1389/09/01	1,729	1,727	1,770	1,730	(3.78)	26	241K	418M
1389/08/30	1,798	1,798	1,798	1,798	0.0	1	10K	18M
1389/08/29	1,810	1,789	1,810	1,798	(3.44)	4	71K	127M
1389/08/25	1,802	1,801	1,802	1,862	(0.37)	2	3K	5M
1389/08/24	1,870	1,868	1,870	1,869	(3.91)	4	100K	187M
1389/08/23	1,895	1,895	1,969	1,945	1.99	12	26K	51M
1389/08/22	1,911	1,895	1,911	1,907	3.75	47	524K	998M
1389/08/19	1,898	1,898	1,898	1,838	0.71	1	5K	9M
1389/08/18	1,825	1,825	1,825	1,825	3.99	9	30K	56M
1389/08/17	1,704	1,704	1,774	1,755	2.87	13	92K	161M
1389/08/16	1,704	1,704	1,712	1,706	(3.83)	14	63K	107M
1389/08/12	1,719	1,712	1,721	1,774	(0.5)	3	4K	7M
1389/08/11	1,719	1,719	1,719	1,783	(0.39)	1	3K	5M
1389/08/10	1,790	1,790	1,790	1,790	0.0	1	10	18K
1389/08/09	1,800	1,800	1,800	1,790	0.28	2	10K	18M
1389/08/08	1,785	1,785	1,785	1,785	3.96	30	191K	341M
1389/08/05	1,757	1,757	1,757	1,717	1.60	3	11K	20M
1389/08/04	1,690	1,690	1,695	1,690	2.99	2	32K	54M
1389/08/03	1,638	1,638	1,690	1,641	(3.81)	22	127K	208M
1389/08/02	1,650	1,650	1,650	1,706	(0.35)	1	3K	5M
1389/08/01	1,670	1,670	1,779	1,712	(0.06)	7	14K	24M
1389/07/28	1,661	1,660	1,724	1,713	(0.12)	3	7K	12M
1389/07/27	1,740	1,660	1,740	1,715	(0.81)	6	18K	31M
1389/07/26	1,729	1,729	1,729	1,729	3.97	12	84K	145M
1389/07/25	1,749	1,651	1,749	1,663	(3.2)	12	63K	105M
1389/07/24	1,710	1,710	1,750	1,718	0.82	29	254K	437M
1389/07/21	1,709	1,658	1,709	1,704	2.77	14	121K	206M
1389/07/20	1,657	1,657	1,750	1,658	(3.94)	34	185K	306M
1389/07/19	1,715	1,715	1,750	1,726	(3.36)	4	25K	43M
1389/07/18	1,779	1,779	1,779	1,786	(3.62)	4	26K	46M
1389/07/14	1,854	1,853	1,854	1,853	(3.99)	8	29K	55M
1389/07/13	1,930	1,930	1,930	1,930	0.0	1	2K	3M
1389/07/11	1,957	1,926	1,957	1,930	(3.79)	19	128K	246M
1389/07/10	2,000	2,000	2,000	2,006	0.0	1	1K	2M
1389/07/07	2,002	2,002	2,020	2,006	0.0	6	38K	76M
1389/07/06	2,020	1,984	2,030	2,006	0.20	3	9K	18M
1389/07/04	2,002	2,000	2,010	2,002	(3.47)	12	51K	103M
1389/07/03	2,099	2,020	2,099	2,074	(1.14)	12	23K	47M
1389/06/31	2,090	2,090	2,099	2,098	2.04	4	52K	109M
1389/06/29	2,051	2,051	2,070	2,056	(0.34)	5	20K	42M
1389/06/28	2,075	2,054	2,075	2,063	(2.83)	4	27K	55M
1389/06/27	2,241	2,080	2,241	2,123	(1.94)	16	130K	276M
1389/06/24	2,060	2,060	2,206	2,165	1.98	30	316K	684M
1389/06/23	2,140	2,113	2,140	2,123	(3.54)	17	73K	154M
1389/06/22	2,243	2,120	2,243	2,201	0.69	11	70K	155M
1389/06/21	2,158	2,158	2,191	2,186	3.75	15	158K	345M
1389/06/17	2,139	2,061	2,139	2,107	(0.8)	9	26K	55M
1389/06/16	2,188	2,100	2,188	2,124	(2.48)	5	25K	53M
1389/06/15	2,178	2,170	2,179	2,178	(0.05)	6	17K	37M
1389/06/14	2,200	2,131	2,200	2,179	(1.09)	3	14K	31M
1389/06/13	2,203	2,200	2,203	2,203	3.96	20	155K	340M
1389/06/09	2,120	2,116	2,120	2,119	(3.81)	3	30K	64M
1389/06/08	2,242	2,166	2,242	2,203	(2.31)	12	93K	206M
1389/06/07	2,350	2,230	2,350	2,255	(1.57)	15	47K	106M
1389/06/06	2,362	2,220	2,362	2,291	0.84	16	78K	179M
1389/06/03	2,275	2,230	2,275	2,272	3.84	23	175K	398M
1389/06/02	2,100	2,100	2,220	2,188	2.10	26	265K	581M
1389/06/01	2,080	2,080	2,146	2,143	3.83	23	130K	278M
1389/05/31	2,050	2,041	2,119	2,064	(2.92)	18	40K	82M
1389/05/30	2,130	2,120	2,130	2,126	0.24	7	25K	54M
1389/05/27	2,151	2,069	2,152	2,121	0.33	26	89K	190M
1389/05/26	2,092	2,070	2,150	2,114	2.22	35	170K	358M
1389/05/25	2,050	2,041	2,094	2,068	2.63	13	45K	93M
1389/05/24	2,021	1,963	2,021	2,015	(1.23)	7	23K	46M
1389/05/23	2,037	2,036	2,095	2,040	(3.77)	17	52K	107M
1389/05/20	2,142	2,050	2,147	2,120	(0.19)	19	65K	138M
1389/05/19	2,120	2,101	2,146	2,124	(0.42)	20	69K	147M
1389/05/18	2,140	2,119	2,147	2,133	3.24	22	85K	181M
1389/05/17	2,061	2,061	2,076	2,066	(3.73)	39	185K	382M
1389/05/16	2,151	2,142	2,230	2,146	(3.81)	14	129K	277M
1389/05/13	2,233	2,151	2,233	2,231	3.86	56	360K	803M
1389/05/12	2,148	2,148	2,148	2,148	3.97	4	29K	62M
1389/05/11	2,117	1,961	2,117	2,066	1.47	67	558K	1B
1389/05/10	2,117	1,955	2,117	2,036	0.0	30	270K	551M
1389/05/09	1,979	1,960	2,052	2,036	3.14	19	96K	195M
1389/05/06	1,911	1,911	1,911	1,974	(0.5)	1	4K	8M
1389/05/04	1,989	1,975	2,000	1,984	0.66	5	24K	48M
1389/05/03	1,974	1,960	1,978	1,971	0.56	10	43K	84M
1389/05/02	1,960	1,960	1,962	1,960	0.05	12	31K	61M
1389/04/30	1,955	1,955	1,967	1,959	(1.76)	11	46K	91M
1389/04/29	2,000	1,980	2,000	1,994	0.0	5	4K	9M
1389/04/28	1,970	1,970	2,029	1,994	(0.05)	11	24K	47M
1389/04/27	1,930	1,929	2,012	1,995	3.10	41	217K	432M
1389/04/26	1,923	1,922	1,927	1,935	(1.83)	3	22K	42M
1389/04/23	1,940	1,940	1,999	1,971	2.34	24	127K	250M
1389/04/22	1,900	1,900	1,940	1,926	2.23	28	171K	329M
1389/04/21	1,782	1,782	1,889	1,884	3.12	10	91K	171M
1389/04/20	1,870	1,820	1,870	1,827	0.72	14	25K	46M
1389/04/16	1,832	1,766	1,832	1,814	2.95	25	109K	199M
1389/04/15	1,730	1,730	1,766	1,762	3.71	21	87K	153M
1389/04/14	1,671	1,671	1,730	1,699	(1.91)	2	16K	26M
1389/04/13	1,741	1,722	1,741	1,732	(3.4)	9	38K	66M
1389/04/12	1,780	1,780	1,810	1,793	0.11	7	20K	35M
1389/04/09	1,809	1,787	1,809	1,791	(1.43)	14	89K	159M
1389/04/08	1,818	1,750	1,818	1,817	3.89	13	155K	282M
1389/04/07	1,749	1,749	1,749	1,749	3.98	7	138K	242M
1389/04/06	1,687	1,635	1,713	1,682	(0.3)	41	256K	430M
1389/04/02	1,687	1,687	1,687	1,687	(3.49)	4	49K	82M
1389/03/30	1,720	1,713	1,720	1,748	(1.52)	4	13K	22M
1389/03/29	1,782	1,720	1,822	1,775	0.68	14	38K	67M
1389/03/26	1,760	1,673	1,782	1,763	2.38	33	110K	193M
1389/03/25	1,722	1,722	1,722	1,722	3.49	5	29K	50M
1389/03/24	1,691	1,691	1,691	1,664	1.84	2	15K	25M
1389/03/23	1,659	1,659	1,659	1,634	1.93	3	16K	26M
1389/03/22	1,603	1,603	1,603	1,603	3.49	9	75K	120M
1389/03/19	1,590	1,504	1,590	1,549	(0.39)	13	6K	9M
1389/03/18	1,533	1,530	1,560	1,555	3.12	26	111K	173M
1389/03/17	1,504	1,504	1,610	1,508	(3.15)	14	41K	61M
1389/03/16	1,543	1,541	1,543	1,557	(2.44)	7	20K	32M
1389/03/12	1,577	1,577	1,691	1,596	(2.33)	12	74K	118M
1389/03/11	1,634	1,634	1,634	1,634	(3.48)	1	137	224K
1389/03/10	1,693	1,693	1,693	1,693	(3.48)	1	215	364K
1389/03/09	1,754	1,754	1,754	1,754	(3.47)	1	500	877K
1389/02/22	1,756	1,756	1,756	1,817	(0.11)	1	727	1M
1389/02/21	1,819	1,819	1,819	1,819	(3.45)	8	15K	27M
1389/01/25	1,830	1,830	1,830	1,884	(0.63)	1	5K	10M
1389/01/23	1,836	1,836	1,836	1,896	(0.32)	2	3K	5M
1389/01/18	1,902	1,902	1,902	1,902	(3.45)	6	31K	59M
1389/01/16	1,970	1,970	1,970	1,970	3.47	36	174K	342M
1389/01/15	1,904	1,904	1,904	1,904	3.48	11	67K	127M
1389/01/14	1,791	1,791	1,883	1,840	1.10	34	172K	317M
1389/01/11	1,820	1,820	1,820	1,820	(3.5)	4	33K	59M
1389/01/09	1,835	1,835	1,835	1,886	(0.79)	2	7K	12M
1389/01/07	1,866	1,866	1,866	1,901	(1.66)	1	14K	26M
1388/12/23	2,015	1,879	2,015	1,933	(0.72)	11	23K	44M
1388/12/22	2,015	1,906	2,015	1,947	(1.42)	57	274K	533M
1388/12/19	1,975	1,975	1,975	1,975	3.46	47	601K	1B
1388/12/18	1,909	1,909	1,909	1,909	3.47	1	29K	55M
1388/12/17	1,845	1,845	1,845	1,845	3.48	1	29K	53M
1388/12/16	1,783	1,783	1,783	1,783	3.48	2	29K	51M
1388/12/12	1,782	1,782	1,782	1,723	0.06	1	250	446K
1388/12/11	1,780	1,780	1,780	1,722	0.12	1	1K	2M
1388/12/10	1,776	1,776	1,776	1,720	0.23	1	2K	4M
1388/12/09	1,775	1,775	1,775	1,716	0.06	3	250	444K
1388/12/08	1,773	1,773	1,773	1,715	0.06	1	262	465K
1388/12/05	1,714	1,714	1,714	1,714	3.44	3	29K	49M
1388/12/04	1,658	1,658	1,658	1,657	3.43	2	28K	47M
1388/12/03	1,602	1,602	1,602	1,602	3.49	5	30K	48M
1388/12/02	1,548	1,548	1,548	1,548	3.48	8	29K	45M
1388/12/01	1,496	1,496	1,496	1,496	3.46	17	29K	43M
1388/11/28	1,463	1,463	1,463	1,446	2.26	1	19K	27M
1388/11/27	1,414	1,414	1,414	1,414	3.44	1	29K	41M
1388/11/25	1,367	1,367	1,367	1,367	3.48	1	29K	39M
1388/11/21	1,321	1,321	1,321	1,321	3.45	1	29K	38M
1388/11/20	1,277	1,277	1,277	1,277	3.48	1	29K	37M
1388/11/19	1,274	1,274	1,274	1,234	0.24	2	2K	2M
1388/11/17	1,273	1,273	1,273	1,231	0.08	1	1K	1M
1388/08/03	1,230	1,230	1,230	1,230	2.93	8	34K	42M
1388/08/02	1,195	1,195	1,195	1,195	2.93	4	15K	18M
1388/07/29	1,161	1,161	1,161	1,161	2.93	2	200	232K
1388/07/28	1,128	1,128	1,128	1,128	2.92	1	100	113K
1388/07/27	1,096	1,096	1,096	1,096	2.91	1	6K	6M
1388/07/26	1,065	1,065	1,065	1,065	3.00	1	100	106K
1388/07/08	1,034	1,034	1,034	1,034	2.99	5	29K	30M
1388/07/07	1,034	1,034	1,034	1,004	0.0	1	1	1K
1388/06/24	1,034	1,034	1,034	1,004	0.0	1	50	52K
1388/06/16	1,028	1,028	1,028	1,004	0.50	1	4K	5M
1388/06/15	999	999	999	999	2.99	4	29K	29M
1388/06/14	970	970	970	970	2.97	3	29K	28M
1388/06/10	942	942	942	942	2.95	3	29K	27M
1388/06/02	935	935	935	915	0.77	1	7K	6M
1388/06/01	930	930	930	908	0.55	1	5K	5M
1388/05/28	924	924	924	903	0.56	2	6K	6M
1388/05/26	924	924	924	898	0.0	2	484	447K
1388/05/25	923	923	923	898	0.11	1	1K	923K
1388/05/24	922	922	922	897	0.11	1	925	853K
1388/05/21	906	906	906	896	1.82	4	18K	16M
1388/03/12	860	860	860	880	(0.68)	4	7K	6M
1388/03/11	864	864	864	886	(0.45)	1	4K	3M
1388/03/09	889	889	890	890	0.0	2	5K	4M
1388/03/05	894	890	894	890	0.0	3	5K	5M
1388/03/04	868	868	890	890	(0.45)	16	71K	64M
1388/03/02	894	894	894	894	0.0	2	4K	4M
1388/02/29	894	894	894	894	0.0	4	17K	15M
1388/02/26	894	894	895	894	(2.93)	6	39K	35M
1388/02/16	895	895	895	921	(0.11)	1	1K	1M
1388/02/15	896	896	896	922	(0.11)	2	640	573K
1388/02/02	923	923	923	923	(2.94)	7	29K	27M
1388/01/11	951	951	951	951	(2.96)	7	30K	29M
1387/12/20	956	956	956	980	(0.51)	1	5K	5M
1387/12/18	966	966	966	985	(1.01)	1	10K	10M
1387/12/17	970	970	970	995	(0.5)	3	5K	5M
1387/12/11	1,000	1,000	1,000	1,000	0.0	1	4K	4M
1387/12/05	1,000	1,000	1,000	1,000	11.11	1	10K	10M
1387/10/21	1,000	1,000	1,000	1,000	0.0	2	20K	20M
1387/10/16	1,000	1,000	1,000	1,000	2.77	3	29K	29M
1387/10/11	1,000	1,000	1,000	973	0.10	1	1K	1M
1387/09/12	989	972	989	972	0.10	2	2K	2M
1387/09/02	944	944	971	971	(0.21)	3	2K	2M
1387/08/26	973	973	973	973	0.0	2	323	314K
1387/08/25	973	973	973	973	(2.99)	18	103K	100M
1387/07/16	1,003	1,003	1,003	1,003	(3.0)	6	32K	32M
1387/07/06	1,003	1,003	1,034	1,034	0.0	2	418	420K
1387/06/27	1,045	1,034	1,045	1,034	0.10	3	2K	2M
1387/06/26	1,016	1,016	1,045	1,033	(1.15)	15	55K	56M
1387/06/19	1,017	1,017	1,045	1,045	(0.1)	2	957	974K
1387/06/17	1,020	1,017	1,046	1,046	(0.19)	4	2K	2M
1387/06/02	1,048	1,048	1,048	1,048	0.0	1	4K	4M
1387/05/28	1,048	1,048	1,048	1,048	0.0	1	2K	2M
1387/05/23	1,048	1,048	1,048	1,048	0.0	1	1K	1M
1387/05/21	1,070	1,048	1,070	1,048	0.29	2	3K	3M
1387/05/14	1,036	1,036	1,100	1,045	(2.15)	34	259K	271M
1387/05/02	1,068	1,068	1,068	1,068	(3.0)	1	898	959K
1387/04/29	1,101	1,101	1,101	1,101	(3.0)	1	500	550K
1387/04/25	1,135	1,135	1,135	1,135	(2.99)	2	2K	2M
1387/04/23	1,136	1,136	1,170	1,170	(0.09)	2	510	580K
1387/04/18	1,137	1,137	1,171	1,171	(0.09)	2	1K	1M
1387/04/16	1,138	1,138	1,172	1,172	(0.09)	3	1K	1M
1387/04/09	1,000	1,000	1,250	1,173	(30.63)	21	113K	133M
1384/07/23	1,691	1,691	1,691	1,691	0.0	1	8K	14M
1384/07/18	1,625	1,625	1,691	1,691	(1.11)	2	6K	10M
1384/07/12	1,737	1,710	2,387	1,710	2.15	8	20M	49B
1384/07/10	1,674	1,674	1,674	1,674	0.0	1	594	994K
1384/07/04	1,670	1,670	1,674	1,674	(0.06)	2	4K	7M
1384/06/27	1,675	1,675	1,675	1,675	0.0	1	2K	3M
1384/06/23	1,675	1,675	1,675	1,675	(4.99)	3	30K	50M
1384/06/22	1,749	1,749	1,763	1,763	(0.06)	2	1K	2M
1384/06/21	1,764	1,764	1,764	1,764	(4.96)	6	55K	97M
1384/06/20	1,798	1,798	1,856	1,856	0.0	2	210	378K
1384/06/06	1,798	1,798	1,856	1,856	(0.16)	2	1K	2M
1384/06/02	1,798	1,798	1,859	1,859	(1.74)	2	10K	18M
1384/04/29	1,849	1,849	1,892	1,892	(0.79)	2	7K	13M
1384/04/26	1,899	1,899	1,907	1,907	(0.21)	2	8K	16M
1384/04/25	1,879	1,879	1,911	1,911	(0.36)	2	5K	9M
1384/03/18	1,840	1,840	1,918	1,918	(0.1)	2	492	906K
1384/03/16	1,850	1,850	1,920	1,920	(0.31)	2	2K	4M
1384/03/11	1,869	1,869	1,926	1,926	(0.16)	2	1K	3M
1384/02/27	1,910	1,910	1,929	1,929	(0.05)	3	2K	3M
1384/02/21	1,929	1,929	1,930	1,930	(0.05)	2	1K	3M
1384/02/19	1,932	1,931	1,932	1,931	0.0	2	3K	6M
1384/02/18	1,923	1,923	1,931	1,931	(0.05)	3	776	1M
1384/02/14	1,932	1,932	1,932	1,932	0.0	1	1K	2M
1384/02/04	1,935	1,932	1,935	1,932	0.10	3	15K	28M
1384/01/29	1,930	1,930	1,930	1,930	0.0	1	350	676K
1384/01/27	2,018	1,930	2,018	1,930	0.42	4	3K	5M
1384/01/21	1,990	1,922	1,991	1,922	0.52	6	4K	8M
1384/01/17	1,990	1,912	1,990	1,912	0.84	3	5K	10M
1384/01/07	1,979	1,896	1,979	1,896	0.58	4	4K	7M
1383/12/22	1,902	1,885	1,902	1,885	0.11	2	4K	7M
1383/12/19	1,883	1,883	1,883	1,883	4.96	4	40K	75M
1383/12/17	1,794	1,794	1,794	1,794	0.0	1	900	2M
1383/12/16	1,814	1,794	1,814	1,794	0.06	2	2K	4M
1383/12/15	1,814	1,793	1,814	1,793	0.28	6	7K	12M
1383/12/12	1,815	1,788	1,815	1,788	3.41	10	20K	36M
1383/12/11	1,700	1,700	1,785	1,729	1.71	4	10K	18M
1383/12/09	1,700	1,700	1,700	1,700	(13.04)	1	1K	2M
1383/11/20	1,902	1,902	1,955	1,955	(0.26)	3	2K	4M
1383/11/19	1,902	1,902	1,960	1,960	(2.0)	4	4K	7M
1383/11/18	1,902	1,902	2,000	2,000	(0.1)	2	192	366K
1383/11/13	2,000	2,000	2,002	2,002	(0.05)	2	506	1M
1383/11/12	2,004	2,002	2,004	2,003	(0.2)	5	28K	57M
1383/11/11	2,007	2,007	2,008	2,007	(0.05)	4	9K	19M
1383/11/07	2,000	2,000	2,080	2,008	1.36	8	3K	6M
1383/11/04	1,900	1,900	1,995	1,981	4.26	5	12K	23M
1383/11/03	1,900	1,900	1,900	1,900	0.0	1	1K	2M
1383/10/13	1,900	1,900	1,900	1,900	(62.34)	1	1K	2M
1383/07/12	4,980	4,980	5,045	5,045	(0.08)	2	510	3M
1383/06/24	4,989	4,989	5,049	5,049	(0.16)	2	1K	5M
1383/06/17	4,980	4,980	5,057	5,057	(0.06)	2	290	1M
1383/06/14	4,979	4,979	5,060	5,060	(0.32)	2	2K	8M
1383/06/10	4,990	4,990	5,076	5,076	(0.53)	2	2K	11M
1383/06/03	5,000	5,000	5,103	5,103	(0.08)	2	310	2M
1383/05/31	5,000	5,000	5,107	5,107	(0.68)	2	2K	12M
1383/05/27	5,016	5,016	5,142	5,142	(2.61)	2	5K	25M
1383/05/26	5,161	5,154	5,280	5,280	(2.67)	3	5K	26M
1383/05/25	5,399	5,399	5,425	5,425	(0.13)	2	2K	11M
1383/05/24	5,202	5,202	5,432	5,432	(0.79)	3	2K	8M
1383/05/21	5,430	5,430	5,475	5,475	(0.05)	2	510	3M
1383/05/19	5,435	5,435	5,478	5,478	(0.05)	2	510	3M
1383/05/17	5,438	5,438	5,481	5,481	(0.09)	2	1K	5M
1383/05/13	5,440	5,440	5,486	5,486	(0.11)	2	1K	5M
1383/05/11	5,460	5,460	5,492	5,492	(0.04)	2	510	3M
1383/05/10	5,460	5,460	5,494	5,494	(0.04)	2	510	3M
1383/05/05	5,476	5,474	5,496	5,496	(0.04)	3	618	3M
1383/05/03	5,493	5,493	5,498	5,498	(0.02)	2	510	3M
1383/04/30	5,499	5,499	5,499	5,499	0.0	1	500	3M
1383/04/29	5,499	5,499	5,499	5,499	0.0	1	500	3M
1383/04/28	5,499	5,499	5,499	5,499	(0.02)	1	368	2M
1383/04/27	5,500	5,500	5,500	5,500	0.0	1	539	3M
1383/04/24	5,500	5,500	5,500	5,500	0.0	3	10K	55M
1383/04/23	5,500	5,500	5,500	5,500	(28.66)	1	1K	6M
1382/10/20	7,660	7,660	7,710	7,710	(0.05)	2	442	3M
1382/10/17	7,674	7,674	7,714	7,714	(0.01)	3	110	845K
1382/10/02	7,714	7,714	7,715	7,715	(0.01)	2	717	6M
1382/09/25	7,830	7,716	7,830	7,716	3.46	2	5K	39M
1382/09/24	7,493	7,458	7,493	7,458	4.50	3	7K	49M
1382/09/23	7,157	7,137	7,278	7,137	2.96	5	5K	39M
1382/09/22	6,806	6,806	7,151	6,932	1.78	19	61K	425M
1382/09/17	6,811	6,811	6,811	6,811	0.0	1	1K	7M
1382/09/16	6,811	6,811	6,811	6,811	0.0	3	6K	39M
1382/09/15	6,812	6,811	6,812	6,811	0.0	4	6K	42M
1382/09/11	6,811	6,811	6,811	6,811	0.0	1	3K	22M
1382/09/10	6,800	6,800	6,812	6,811	(0.01)	14	20K	134M
1382/09/09	6,812	6,812	6,812	6,812	0.0	1	300	2M
1382/09/08	6,812	6,812	6,812	6,812	(4.93)	5	7K	49M
1382/09/01	6,812	6,812	7,165	7,165	(0.07)	2	110	753K
1382/06/17	6,812	6,812	7,170	7,170	0.0	2	110	753K
1382/04/07	7,170	7,170	7,170	7,170	(0.54)	5	5K	37M
1382/03/21	7,209	7,209	7,209	7,209	0.0	1	3K	20M
1382/03/10	6,866	6,866	7,209	7,209	5.00	3	3K	21M
1382/03/07	6,523	6,523	6,866	6,866	0.0	25	21K	139M
1382/03/05	6,866	6,866	6,866	6,866	(5.0)	1	300	2M
1382/02/24	7,227	7,227	7,227	7,227	(5.0)	3	262	2M
1382/02/20	7,607	7,607	7,607	7,607	(0.22)	3	2K	15M
1382/02/17	7,624	7,624	7,624	7,624	(0.6)	2	5K	38M
1382/02/15	7,670	7,670	7,670	7,670	(0.81)	1	200	2M
1382/02/10	7,733	7,733	7,733	7,733	(4.99)	2	300	2M
1382/02/07	8,139	8,139	8,139	8,139	(5.0)	1	200	2M
1382/02/06	8,567	8,567	8,567	8,567	(4.99)	3	200	2M
1382/01/17	9,017	9,017	9,017	9,017	(0.07)	1	10	90K
1382/01/09	9,023	9,023	9,023	9,023	(4.99)	2	1K	9M
1381/11/26	9,497	9,497	9,497	9,497	(4.98)	1	500	5M
1381/11/21	9,996	9,995	9,996	9,995	(4.16)	2	1K	10M
1381/10/23	10,429	10,429	10,429	10,429	(4.99)	2	200	2M
1381/07/23	10,977	10,977	10,977	10,977	(0.21)	1	3K	33M
1381/07/10	10,000	10,000	11,000	11,000	(10.35)	2	2K	17M
1381/06/25	12,270	12,270	12,270	12,270	(0.07)	1	368	5M
1381/06/24	12,279	12,279	12,279	12,279	(0.4)	1	500	6M
1381/06/20	12,328	12,328	12,328	12,328	(0.04)	1	141	2M
1381/06/19	12,330	12,330	12,339	12,333	(0.05)	13	40K	493M
1381/06/12	11,760	11,760	12,340	12,339	4.92	4	3K	37M
1381/06/11	11,698	11,698	11,760	11,760	5.00	2	3K	40M
1381/06/10	11,200	11,200	11,200	11,200	1.82	3	5K	56M
1381/06/09	11,000	11,000	11,000	11,000	2.80	2	2K	22M
1381/06/06	10,700	10,700	10,700	10,700	0.94	2	1K	13M
1381/06/05	10,600	10,600	10,600	10,600	0.0	2	5K	51M
1381/06/04	10,600	10,500	10,600	10,600	0.95	10	4K	44M
1381/06/03	10,000	10,000	10,500	10,500	5.00	23	23K	238M
1381/06/02	10,199	10,000	10,199	10,000	(1.96)	3	2K	17M
1381/05/30	10,200	10,200	10,200	10,200	(0.5)	1	1K	10M
1381/05/28	10,251	10,251	10,251	10,251	(1.43)	1	3K	31M
1381/05/27	10,500	10,400	10,500	10,400	(0.95)	4	2K	20M
1381/05/26	10,500	10,500	10,500	10,500	0.0	2	3K	32M
1381/05/23	10,500	10,500	10,500	10,500	(0.95)	1	300	3M
1381/05/22	10,800	10,601	10,800	10,601	(1.85)	7	4K	46M
1381/05/20	10,901	10,801	10,901	10,801	(1.82)	6	5K	56M
1381/05/19	11,000	11,000	11,001	11,001	(0.89)	8	7K	77M
1381/05/16	11,000	11,000	11,100	11,100	0.0	11	12K	134M
1381/05/15	11,100	10,999	11,100	11,100	0.91	10	14K	150M
1381/05/13	11,001	11,000	11,100	11,000	(0.9)	13	15K	165M
1381/05/12	11,000	11,000	11,100	11,100	0.91	18	14K	158M
1381/05/09	10,800	10,800	11,000	11,000	1.85	10	7K	75M
1381/05/08	10,749	10,300	10,800	10,800	4.85	8	8K	89M
1381/05/07	10,300	10,300	10,300	10,300	1.97	3	2K	21M
1381/05/06	10,100	10,100	10,101	10,101	0.01	2	512	5M
1381/05/05	10,199	10,100	10,300	10,100	(2.88)	5	3K	31M
1381/05/02	10,500	10,400	10,500	10,400	(3.26)	2	2K	16M
1381/05/01	10,800	10,750	10,800	10,750	(1.38)	2	295	3M
1381/04/31	11,200	10,900	11,200	10,900	(3.96)	5	2K	28M
1381/04/30	11,400	11,350	11,400	11,350	(1.3)	2	1K	11M
1381/04/29	11,500	11,500	11,500	11,500	(1.71)	1	500	6M
1381/04/25	11,700	11,700	11,700	11,700	(1.68)	2	1K	12M
1381/04/24	11,900	11,900	11,900	11,900	(0.83)	1	1K	12M
1381/04/23	12,300	12,000	12,302	12,000	(3.23)	15	13K	160M
1381/04/22	12,500	12,400	12,500	12,400	(1.59)	3	1K	12M
1381/04/19	12,650	12,600	12,650	12,600	(0.72)	2	1K	13M
1381/04/18	12,691	12,691	12,691	12,691	(0.89)	1	200	3M
1381/04/10	12,805	12,805	13,066	12,805	0.0	3	402K	5B
1381/04/08	12,804	12,804	12,806	12,805	0.0	4	3K	39M
1381/04/05	12,804	12,804	12,805	12,805	0.0	2	4K	51M
1381/04/04	12,797	12,797	12,805	12,805	0.0	9	406K	5B
1381/03/29	12,805	12,805	12,806	12,805	0.0	3	3K	36M
1381/03/28	12,805	12,805	12,805	12,805	0.0	13	27K	348M
1381/03/27	12,805	12,805	12,805	12,805	0.0	6	6K	80M
1381/03/26	12,804	12,800	12,805	12,805	(1.01)	32	37K	475M
1381/03/25	12,935	12,935	12,935	12,935	(0.42)	6	24K	310M
1381/03/20	12,990	12,990	12,990	12,990	(0.08)	1	30	390K
1381/03/19	13,000	13,000	13,195	13,000	(1.89)	7	6K	85M
1381/03/13	13,249	13,249	13,250	13,250	(0.06)	2	2K	26M
1381/03/12	13,256	13,249	13,258	13,258	0.0	12	5K	67M
1381/03/11	13,260	13,257	13,260	13,258	(0.02)	11	7K	96M
1381/03/08	13,265	13,260	13,589	13,260	(2.42)	12	13K	174M
1381/03/07	13,589	13,589	13,589	13,589	0.0	1	626	9M
1381/03/06	13,589	13,500	13,589	13,589	2.50	21	15K	200M
1381/03/05	13,258	13,258	13,258	13,258	5.00	3	2K	33M
1381/03/04	12,627	12,627	12,627	12,627	5.00	4	6K	82M
1381/03/01	12,026	12,026	12,026	12,026	4.99	2	2K	25M
1381/02/31	11,450	11,439	11,454	11,454	0.0	15	14K	166M
1381/02/30	11,454	11,454	11,454	11,454	(3.55)	7	9K	99M
1381/02/29	11,872	11,872	11,877	11,876	(1.49)	11	6K	69M
1381/02/28	12,355	12,056	12,356	12,056	0.02	9	9K	110M
1381/02/25	11,877	11,877	12,054	12,054	2.50	10	13K	162M
1381/02/24	11,760	11,760	11,760	11,760	2.49	2	2K	18M
1381/02/22	11,474	11,474	11,474	11,474	2.49	5	2K	17M
1381/02/18	11,195	11,195	11,195	11,195	5.00	4	4K	44M
1381/02/17	10,662	10,662	10,662	10,662	4.99	3	2K	27M
1381/02/16	10,155	10,155	10,155	10,155	4.99	5	2K	25M
1381/02/11	9,672	9,672	9,672	9,672	4.99	1	1K	13M
1381/02/08	9,212	9,212	9,212	9,212	0.13	1	1K	13M
1381/02/07	9,200	9,200	9,200	9,200	2.72	3	2K	18M
1381/02/04	8,956	8,956	8,956	8,956	0.32	1	536	5M
1381/02/02	8,924	8,923	8,927	8,927	0.16	15	8K	74M
1381/01/31	8,900	8,900	8,913	8,913	0.03	7	4K	33M
1381/01/28	8,910	8,910	8,910	8,910	(0.06)	2	1K	9M
1381/01/27	8,990	8,915	8,990	8,915	0.01	5	2K	18M
1381/01/26	8,914	8,914	8,914	8,914	0.04	1	350	3M
1381/01/24	8,904	8,904	8,910	8,910	0.11	2	1K	9M
1381/01/21	8,852	8,852	8,900	8,900	0.54	14	10K	88M
1381/01/20	8,852	8,852	8,852	8,852	0.01	1	500	4M
1381/01/19	8,852	8,850	8,852	8,851	(0.01)	9	4K	38M
1381/01/18	8,851	8,851	8,852	8,852	0.01	2	4K	33M
1381/01/17	8,852	8,850	8,852	8,851	0.01	10	4K	32M
1381/01/14	8,851	8,850	8,851	8,850	0.0	3	651	6M
1381/01/10	8,850	8,850	8,850	8,850	0.53	2	718	6M
1381/01/07	8,803	8,803	8,803	8,803	0.03	1	750	7M
1380/12/28	8,700	8,552	8,800	8,800	0.08	17	14K	121M
1380/12/27	8,793	8,793	8,793	8,793	(0.41)	1	500	4M
1380/12/25	8,825	8,825	8,830	8,829	(0.01)	9	5K	40M
1380/12/22	8,849	8,830	8,849	8,830	(0.78)	6	25K	220M
1380/12/21	8,979	8,899	8,980	8,899	(1.03)	7	2K	17M
1380/12/20	9,000	8,992	9,000	8,992	(0.08)	3	1K	11M
1380/12/19	8,999	8,999	8,999	8,999	(0.01)	8	2K	22M
1380/12/18	9,000	8,897	9,000	9,000	1.12	24	10K	92M
1380/12/14	8,900	8,900	8,900	8,900	0.0	3	4K	32M
1380/12/13	8,803	8,802	8,900	8,900	1.14	9	6K	50M
1380/12/11	8,800	8,515	8,800	8,800	3.41	25	9K	82M
1380/12/08	8,510	8,510	8,510	8,510	0.12	1	72	613K
1380/12/07	8,326	8,326	8,500	8,500	2.41	6	2K	13M
1380/12/05	8,300	8,300	8,300	8,300	0.0	7	3K	24M
1380/12/01	8,300	8,300	8,300	8,300	4.93	5	2K	20M
1380/11/30	7,750	7,750	7,910	7,910	2.59	4	1K	9M
1380/11/29	7,710	7,710	7,711	7,710	2.80	8	3K	25M
1380/11/28	7,500	7,500	7,500	7,500	(18.48)	1	1K	8M
1380/10/18	9,300	9,180	9,350	9,200	(1.08)	43	38K	347M
1380/10/17	9,400	9,200	9,400	9,300	1.09	19	18K	172M
1380/10/16	9,150	9,150	9,201	9,200	0.55	20	8K	71M
1380/10/15	9,000	9,000	9,150	9,150	1.67	9	18K	162M
1380/10/12	9,000	9,000	9,000	9,000	(1.11)	1	305	3M
1380/10/11	9,100	9,100	9,150	9,101	0.56	9	5K	48M
1380/10/10	9,000	8,999	9,050	9,050	0.56	11	31K	277M
1380/10/09	8,999	8,999	9,000	9,000	0.0	9	5K	45M
1380/10/04	9,010	9,000	9,019	9,000	(0.22)	5	1K	13M
1380/10/01	9,020	9,020	9,020	9,020	(2.49)	2	2K	18M
1380/09/28	9,250	9,250	9,250	9,250	0.0	1	500	5M
1380/09/27	9,300	9,250	9,300	9,250	(0.54)	4	2K	16M
1380/09/26	9,300	9,300	9,398	9,300	(1.48)	7	13K	122M
1380/09/21	9,440	9,440	9,440	9,440	0.45	5	1K	10M
1380/09/20	9,190	9,190	9,398	9,398	2.15	6	4K	34M
1380/09/18	9,200	9,200	9,200	9,200	0.0	10	5K	46M
1380/09/17	9,200	9,200	9,200	9,200	1.10	6	2K	23M
1380/09/14	9,197	9,098	9,200	9,100	0.02	15	16K	145M
1380/09/13	9,098	9,098	9,098	9,098	0.0	2	3K	29M
1380/09/10	9,095	8,851	9,098	9,098	0.0	9	4K	33M
1380/09/07	9,098	9,098	9,098	9,098	(0.02)	1	1K	9M
1380/09/06	9,100	9,100	9,100	9,100	3.41	1	2K	18M
1380/09/05	8,780	8,608	8,800	8,800	3.29	7	4K	35M
1380/09/04	8,520	8,520	8,520	8,520	0.12	1	210	2M
1380/08/30	8,500	8,500	8,510	8,510	0.12	2	351	3M
1380/08/29	8,601	8,500	8,601	8,500	(3.07)	8	6K	49M
1380/08/27	8,770	8,769	8,770	8,769	(0.01)	2	1K	9M
1380/08/26	8,770	8,770	8,770	8,770	0.0	3	1K	12M
1380/08/23	8,770	8,770	8,770	8,770	(0.23)	1	203	2M
1380/08/22	8,790	8,790	8,790	8,790	(0.02)	1	600	5M
1380/08/20	8,793	8,790	8,794	8,792	0.02	11	7K	62M
1380/08/16	8,790	8,790	8,790	8,790	0.02	2	196	2M
1380/08/15	8,757	8,757	8,788	8,788	4.53	5	3K	26M
1380/08/14	8,402	8,402	8,407	8,407	0.74	2	206	2M
1380/08/07	8,343	8,343	8,345	8,345	0.06	3	2K	15M
1380/08/02	8,340	8,340	8,340	8,340	(0.05)	2	640	5M
1380/07/30	8,340	8,340	8,344	8,344	0.05	10	9K	72M
1380/07/29	8,340	8,340	8,340	8,340	0.0	6	5K	42M
1380/07/22	8,340	8,340	8,340	8,340	(0.07)	5	6K	50M
1380/07/16	8,346	8,346	8,346	8,346	0.0	1	196	2M
1380/07/15	8,346	8,346	8,346	8,346	(5.0)	12	12K	103M
1380/07/02	8,785	8,785	8,785	8,785	(0.17)	1	368	3M
1380/06/20	8,800	8,800	8,800	8,800	0.0	1	459	4M
1380/06/18	8,850	8,800	8,850	8,800	(0.56)	5	1K	11M
1380/06/17	8,850	8,850	8,850	8,850	0.0	5	1K	10M
1380/06/13	8,850	8,850	8,850	8,850	(0.01)	1	468	4M
1380/06/10	8,851	8,851	8,851	8,851	0.01	1	120	1M
1380/06/07	8,850	8,850	8,850	8,850	(2.09)	2	1K	11M
1380/06/04	9,039	9,039	9,039	9,039	0.0	1	43	389K
1380/05/29	9,000	9,000	9,039	9,039	4.50	3	4K	34M
1380/05/24	8,650	8,650	8,650	8,650	0.0	6	1K	10M
1380/05/22	8,650	8,650	8,650	8,650	0.0	5	7K	65M
1380/05/21	8,640	8,640	8,650	8,650	0.12	7	2K	22M
1380/05/13	8,630	8,630	8,640	8,640	0.0	3	1K	10M
1380/05/10	8,640	8,640	8,640	8,640	(0.12)	1	174	2M
1380/05/07	8,650	8,650	8,650	8,650	0.0	12	5K	42M
1380/05/06	8,650	8,650	8,650	8,650	(4.53)	8	10K	88M
1380/04/05	9,060	9,060	9,060	9,060	0.0	1	158	1M
1380/04/04	9,070	9,060	9,070	9,060	0.0	3	2K	14M
1380/03/29	9,100	9,050	9,100	9,060	(3.92)	3	3K	28M
1380/03/23	9,430	9,430	9,430	9,430	(0.21)	2	275	3M
1380/03/13	9,450	9,450	9,450	9,450	0.0	2	110	1M
1380/03/08	9,400	9,000	9,450	9,450	5.00	6	2K	21M
1380/03/07	9,300	9,000	9,400	9,000	(0.01)	6	2K	21M
1380/03/06	9,001	9,001	9,001	9,001	1.13	1	2K	19M
1380/03/05	8,900	8,900	8,900	8,900	2.29	2	1K	10M
1380/03/02	8,502	8,502	8,712	8,701	2.36	9	5K	47M
1380/02/30	8,500	8,500	8,500	8,500	3.79	1	3K	28M
1380/02/26	8,190	8,190	8,190	8,190	5.00	2	2K	18M
1380/02/25	7,801	7,800	7,801	7,800	0.0	3	1K	8M
1380/02/23	7,800	7,800	7,800	7,800	0.0	1	500	4M
1380/02/19	7,800	7,800	7,800	7,800	0.0	3	9K	70M
1380/02/18	7,800	7,800	7,800	7,800	4.00	3	3K	21M
1380/02/17	7,500	7,500	7,500	7,500	0.0	5	402	3M
1380/02/16	7,500	7,500	7,500	7,500	4.17	2	1K	8M
1380/02/10	7,200	7,200	7,200	7,200	2.86	1	1K	7M
1380/02/09	7,000	7,000	7,000	7,000	0.0	2	2K	11M
1380/02/08	7,002	7,000	7,002	7,000	0.0	6	3K	18M
1380/02/05	7,000	7,000	7,000	7,000	0.0	8	3K	19M
1380/02/04	7,000	7,000	7,000	7,000	0.0	5	1K	8M
1380/02/03	7,000	7,000	7,000	7,000	0.0	2	2K	10M
1380/02/01	7,000	7,000	7,000	7,000	0.0	2	1K	8M
1380/01/29	6,999	6,999	7,000	7,000	0.0	5	2K	11M
1380/01/27	7,000	7,000	7,000	7,000	0.0	2	1K	7M
1380/01/25	7,000	7,000	7,000	7,000	0.0	2	1K	7M
1380/01/21	6,800	6,800	7,000	7,000	2.94	3	427	3M
1380/01/06	6,800	6,800	6,800	6,800	0.0	2	687	5M